China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.120 | 6.230 | 6.070 | 6.210 | 6.161 | 46,775,178 |
| 2026-01-19 | 5.930 | 6.200 | 5.880 | 6.120 | 6.072 | 51,080,687 |
| 2026-01-16 | 6.000 | 6.020 | 5.880 | 5.940 | 5.893 | 29,345,927 |
| 2026-01-15 | 5.730 | 6.040 | 5.700 | 5.920 | 5.874 | 47,205,276 |
| 2026-01-14 | 5.800 | 5.900 | 5.660 | 5.730 | 5.685 | 41,779,483 |
| 2026-01-13 | 5.810 | 5.880 | 5.710 | 5.780 | 5.735 | 32,239,565 |
| 2026-01-12 | 5.790 | 5.850 | 5.670 | 5.810 | 5.764 | 36,910,000 |
| 2026-01-09 | 5.730 | 5.790 | 5.710 | 5.790 | 5.745 | 32,107,751 |
| 2026-01-08 | 5.580 | 5.790 | 5.560 | 5.720 | 5.675 | 37,621,046 |
| 2026-01-07 | 5.680 | 5.690 | 5.580 | 5.590 | 5.546 | 24,703,500 |
| 2026-01-06 | 5.620 | 5.730 | 5.600 | 5.680 | 5.635 | 31,758,220 |
| 2026-01-05 | 5.580 | 5.670 | 5.550 | 5.620 | 5.576 | 23,481,666 |
| 2025-12-31 | 5.540 | 5.580 | 5.490 | 5.520 | 5.477 | 20,496,005 |
| 2025-12-30 | 5.580 | 5.600 | 5.530 | 5.540 | 5.497 | 18,544,400 |
| 2025-12-29 | 5.670 | 5.690 | 5.600 | 5.600 | 5.556 | 20,813,720 |
| 2025-12-26 | 5.590 | 5.820 | 5.570 | 5.670 | 5.625 | 36,443,805 |
| 2025-12-25 | 5.560 | 5.600 | 5.550 | 5.590 | 5.546 | 18,437,900 |
| 2025-12-24 | 5.500 | 5.600 | 5.470 | 5.580 | 5.536 | 21,611,725 |
| 2025-12-23 | 5.560 | 5.580 | 5.480 | 5.530 | 5.487 | 29,681,495 |
| 2025-12-22 | 5.610 | 5.690 | 5.560 | 5.580 | 5.536 | 37,438,397 |
| 2025-12-19 | 5.660 | 5.750 | 5.650 | 5.680 | 5.635 | 29,467,422 |
| 2025-12-18 | 5.710 | 5.750 | 5.630 | 5.670 | 5.625 | 33,907,105 |
| 2025-12-17 | 5.650 | 5.730 | 5.540 | 5.690 | 5.645 | 44,198,814 |
| 2025-12-16 | 5.960 | 5.990 | 5.640 | 5.720 | 5.675 | 59,648,626 |
| 2025-12-15 | 6.080 | 6.180 | 5.940 | 5.970 | 5.923 | 79,023,353 |
| 2025-12-12 | 6.110 | 6.220 | 5.950 | 6.080 | 6.032 | 131,965,265 |
| 2025-12-11 | 5.580 | 6.110 | 5.580 | 6.110 | 6.062 | 58,150,536 |
| 2025-12-10 | 5.740 | 5.750 | 5.540 | 5.550 | 5.506 | 51,304,012 |
| 2025-12-09 | 6.120 | 6.130 | 5.700 | 5.710 | 5.665 | 85,060,637 |
| 2025-12-08 | 6.160 | 6.400 | 6.080 | 6.190 | 6.141 | 118,603,544 |
| 2025-12-05 | 5.590 | 6.130 | 5.530 | 6.130 | 6.082 | 74,713,155 |
| 2025-12-04 | 5.460 | 5.740 | 5.460 | 5.570 | 5.526 | 48,258,230 |
| 2025-12-03 | 5.560 | 5.580 | 5.450 | 5.480 | 5.437 | 16,537,127 |
| 2025-12-02 | 5.590 | 5.620 | 5.520 | 5.550 | 5.506 | 11,216,136 |
| 2025-12-01 | 5.620 | 5.720 | 5.570 | 5.600 | 5.556 | 19,057,203 |
| 2025-11-28 | 5.560 | 5.620 | 5.540 | 5.620 | 5.576 | 15,406,658 |
| 2025-11-27 | 5.580 | 5.640 | 5.520 | 5.560 | 5.516 | 19,942,742 |
| 2025-11-26 | 5.700 | 5.780 | 5.570 | 5.600 | 5.556 | 25,962,764 |
| 2025-11-25 | 5.720 | 5.750 | 5.640 | 5.700 | 5.655 | 23,391,800 |
| 2025-11-24 | 5.740 | 5.800 | 5.650 | 5.710 | 5.665 | 24,823,500 |
| 2025-11-21 | 5.950 | 5.980 | 5.660 | 5.690 | 5.645 | 45,806,312 |
| 2025-11-20 | 5.990 | 6.230 | 5.950 | 5.950 | 5.903 | 50,106,187 |
| 2025-11-19 | 5.910 | 6.080 | 5.840 | 5.950 | 5.903 | 36,269,267 |
| 2025-11-18 | 6.050 | 6.080 | 5.890 | 5.920 | 5.874 | 35,111,087 |
| 2025-11-17 | 5.960 | 6.180 | 5.960 | 6.090 | 6.042 | 41,231,300 |
| 2025-11-14 | 5.950 | 6.100 | 5.930 | 5.990 | 5.943 | 31,754,500 |
| 2025-11-13 | 5.960 | 6.010 | 5.920 | 5.970 | 5.923 | 21,022,946 |
| 2025-11-12 | 5.900 | 5.980 | 5.860 | 5.970 | 5.923 | 21,542,662 |
| 2025-11-11 | 5.900 | 6.040 | 5.830 | 5.920 | 5.874 | 27,233,504 |
| 2025-11-10 | 5.900 | 5.910 | 5.760 | 5.870 | 5.824 | 29,891,445 |
| 2025-11-07 | 5.970 | 5.990 | 5.860 | 5.890 | 5.844 | 25,790,904 |
| 2025-11-06 | 6.050 | 6.070 | 5.940 | 5.950 | 5.903 | 22,982,006 |
| 2025-11-05 | 5.880 | 6.070 | 5.860 | 6.030 | 5.983 | 29,153,206 |
| 2025-11-04 | 5.940 | 5.970 | 5.870 | 5.930 | 5.883 | 26,571,509 |
| 2025-11-03 | 5.890 | 5.980 | 5.820 | 5.920 | 5.874 | 30,381,868 |
| 2025-10-31 | 5.960 | 5.980 | 5.860 | 5.870 | 5.824 | 29,655,329 |
| 2025-10-30 | 5.880 | 5.980 | 5.800 | 5.860 | 5.814 | 34,147,200 |
| 2025-10-29 | 5.860 | 5.910 | 5.800 | 5.820 | 5.774 | 23,373,606 |
| 2025-10-28 | 5.890 | 5.980 | 5.800 | 5.820 | 5.774 | 30,127,600 |
| 2025-10-27 | 5.900 | 5.980 | 5.830 | 5.890 | 5.844 | 46,440,241 |
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.