China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.040 | 7.180 | 6.920 | 6.950 | 6.895 | 43,666,106 |
| 2026-04-22 | 6.970 | 7.060 | 6.910 | 7.020 | 6.965 | 42,800,973 |
| 2026-04-21 | 7.160 | 7.190 | 6.930 | 6.980 | 6.925 | 48,353,503 |
| 2026-04-20 | 7.100 | 7.350 | 7.050 | 7.150 | 7.094 | 94,043,506 |
| 2026-04-17 | 6.780 | 7.260 | 6.750 | 7.100 | 7.044 | 96,574,616 |
| 2026-04-16 | 6.780 | 6.880 | 6.720 | 6.810 | 6.757 | 48,326,980 |
| 2026-04-15 | 6.690 | 6.850 | 6.640 | 6.740 | 6.687 | 47,476,733 |
| 2026-04-14 | 6.680 | 6.760 | 6.550 | 6.690 | 6.637 | 49,350,700 |
| 2026-04-13 | 6.560 | 6.860 | 6.550 | 6.680 | 6.628 | 57,809,669 |
| 2026-04-10 | 6.790 | 6.810 | 6.600 | 6.620 | 6.568 | 53,932,073 |
| 2026-04-09 | 6.830 | 6.830 | 6.620 | 6.670 | 6.618 | 58,692,915 |
| 2026-04-08 | 6.800 | 7.040 | 6.770 | 6.920 | 6.866 | 57,929,120 |
| 2026-04-07 | 6.520 | 6.710 | 6.480 | 6.690 | 6.637 | 41,836,072 |
| 2026-04-03 | 6.700 | 6.710 | 6.470 | 6.490 | 6.439 | 43,822,878 |
| 2026-04-02 | 6.940 | 7.030 | 6.660 | 6.690 | 6.637 | 55,794,200 |
| 2026-04-01 | 6.900 | 6.990 | 6.830 | 6.940 | 6.885 | 54,724,386 |
| 2026-03-31 | 7.120 | 7.280 | 6.760 | 6.770 | 6.717 | 73,442,325 |
| 2026-03-30 | 7.150 | 7.270 | 6.910 | 7.070 | 7.014 | 63,509,750 |
| 2026-03-27 | 7.080 | 7.300 | 7.010 | 7.220 | 7.163 | 63,539,145 |
| 2026-03-26 | 7.500 | 7.520 | 7.150 | 7.170 | 7.114 | 98,145,026 |
| 2026-03-25 | 7.510 | 7.690 | 7.400 | 7.560 | 7.501 | 158,563,293 |
| 2026-03-24 | 7.050 | 7.460 | 7.050 | 7.460 | 7.401 | 173,010,978 |
| 2026-03-23 | 6.850 | 7.030 | 6.710 | 6.780 | 6.727 | 80,860,516 |
| 2026-03-20 | 7.050 | 7.300 | 6.880 | 6.950 | 6.895 | 118,796,234 |
| 2026-03-19 | 7.290 | 7.480 | 7.200 | 7.250 | 7.193 | 99,441,055 |
| 2026-03-18 | 7.410 | 7.650 | 7.140 | 7.270 | 7.213 | 111,475,518 |
| 2026-03-17 | 7.850 | 7.870 | 7.350 | 7.380 | 7.322 | 108,675,963 |
| 2026-03-16 | 7.920 | 8.020 | 7.390 | 7.680 | 7.620 | 154,086,331 |
| 2026-03-13 | 8.260 | 8.600 | 7.960 | 7.990 | 7.927 | 183,532,947 |
| 2026-03-12 | 8.220 | 8.340 | 7.810 | 8.100 | 8.036 | 184,035,657 |
| 2026-03-11 | 8.010 | 8.530 | 7.900 | 8.300 | 8.235 | 218,228,474 |
| 2026-03-10 | 7.300 | 8.460 | 7.300 | 8.130 | 8.066 | 239,631,468 |
| 2026-03-09 | 7.810 | 8.190 | 7.650 | 7.740 | 7.679 | 267,369,855 |
| 2026-03-06 | 7.750 | 8.180 | 7.450 | 7.820 | 7.759 | 281,095,517 |
| 2026-03-05 | 7.450 | 7.650 | 7.210 | 7.440 | 7.382 | 193,324,021 |
| 2026-03-04 | 6.900 | 7.670 | 6.630 | 7.570 | 7.511 | 239,322,460 |
| 2026-03-03 | 7.640 | 7.970 | 6.940 | 7.370 | 7.312 | 341,316,347 |
| 2026-03-02 | 7.710 | 7.710 | 7.260 | 7.710 | 7.649 | 125,323,096 |
| 2026-02-27 | 7.010 | 7.010 | 6.860 | 7.010 | 6.955 | 68,982,703 |
| 2026-02-26 | 6.420 | 6.530 | 6.200 | 6.370 | 6.320 | 57,616,121 |
| 2026-02-25 | 6.170 | 6.530 | 6.170 | 6.440 | 6.389 | 89,580,881 |
| 2026-02-24 | 5.860 | 6.310 | 5.860 | 6.190 | 6.141 | 75,099,604 |
| 2026-02-13 | 5.870 | 5.940 | 5.800 | 5.800 | 5.754 | 20,716,807 |
| 2026-02-12 | 5.850 | 5.900 | 5.800 | 5.870 | 5.824 | 19,699,100 |
| 2026-02-11 | 5.860 | 5.970 | 5.800 | 5.860 | 5.814 | 18,284,000 |
| 2026-02-10 | 5.910 | 5.910 | 5.790 | 5.850 | 5.804 | 20,364,300 |
| 2026-02-09 | 6.020 | 6.040 | 5.860 | 5.900 | 5.854 | 31,527,684 |
| 2026-02-06 | 6.010 | 6.100 | 5.960 | 5.980 | 5.933 | 23,510,851 |
| 2026-02-05 | 6.080 | 6.160 | 5.970 | 6.030 | 5.983 | 27,168,951 |
| 2026-02-04 | 6.010 | 6.190 | 5.980 | 6.120 | 6.072 | 26,678,111 |
| 2026-02-03 | 6.030 | 6.090 | 5.970 | 6.030 | 5.983 | 24,550,786 |
| 2026-02-02 | 6.060 | 6.180 | 5.970 | 5.980 | 5.933 | 26,331,802 |
| 2026-01-30 | 6.160 | 6.210 | 5.960 | 6.110 | 6.062 | 31,978,500 |
| 2026-01-29 | 6.200 | 6.310 | 6.130 | 6.180 | 6.131 | 30,463,299 |
| 2026-01-28 | 6.230 | 6.270 | 6.100 | 6.220 | 6.171 | 30,396,700 |
| 2026-01-27 | 6.260 | 6.280 | 6.080 | 6.220 | 6.171 | 36,293,418 |
| 2026-01-26 | 6.350 | 6.390 | 6.170 | 6.290 | 6.241 | 40,146,857 |
| 2026-01-23 | 6.270 | 6.440 | 6.210 | 6.340 | 6.290 | 52,710,370 |
| 2026-01-22 | 6.150 | 6.300 | 6.150 | 6.230 | 6.181 | 32,355,498 |
| 2026-01-21 | 6.150 | 6.270 | 6.080 | 6.180 | 6.131 | 37,956,096 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0360 CNY |
| 2025-08-06 | 0.0352 CNY |
| 2024-07-19 | 0.0210 CNY |
| 2022-06-16 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.