China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.760 | 5.830 | 5.710 | 5.780 | 5.735 | 26,898,900 |
| 2025-10-23 | 5.710 | 5.780 | 5.640 | 5.740 | 5.695 | 25,158,400 |
| 2025-10-22 | 5.780 | 5.780 | 5.660 | 5.710 | 5.665 | 26,013,070 |
| 2025-10-21 | 5.730 | 5.820 | 5.700 | 5.760 | 5.715 | 31,548,774 |
| 2025-10-20 | 5.820 | 5.860 | 5.650 | 5.760 | 5.715 | 59,249,912 |
| 2025-10-17 | 6.030 | 6.050 | 5.860 | 5.910 | 5.864 | 44,712,298 |
| 2025-10-16 | 6.120 | 6.190 | 5.940 | 6.030 | 5.983 | 58,529,999 |
| 2025-10-15 | 6.090 | 6.160 | 5.920 | 6.150 | 6.102 | 73,038,415 |
| 2025-10-14 | 6.100 | 6.500 | 6.030 | 6.150 | 6.102 | 129,932,521 |
| 2025-10-13 | 5.710 | 6.090 | 5.660 | 6.040 | 5.993 | 93,612,546 |
| 2025-10-10 | 5.740 | 6.080 | 5.680 | 5.910 | 5.864 | 132,188,349 |
| 2025-10-09 | 5.640 | 5.860 | 5.610 | 5.850 | 5.804 | 89,507,270 |
| 2025-09-30 | 5.350 | 5.440 | 5.300 | 5.330 | 5.288 | 118,728,262 |
| 2025-09-29 | 5.160 | 5.490 | 5.100 | 5.380 | 5.338 | 158,519,544 |
| 2025-09-26 | 4.900 | 5.110 | 4.870 | 4.990 | 4.951 | 49,360,176 |
| 2025-09-25 | 4.920 | 4.940 | 4.850 | 4.900 | 4.862 | 23,498,513 |
| 2025-09-24 | 4.790 | 4.950 | 4.770 | 4.910 | 4.871 | 27,885,912 |
| 2025-09-23 | 4.850 | 4.860 | 4.740 | 4.810 | 4.772 | 24,537,359 |
| 2025-09-22 | 4.840 | 4.870 | 4.750 | 4.840 | 4.802 | 21,926,265 |
| 2025-09-19 | 4.830 | 4.870 | 4.780 | 4.830 | 4.792 | 27,295,217 |
| 2025-09-18 | 4.950 | 4.980 | 4.790 | 4.830 | 4.792 | 49,150,095 |
| 2025-09-17 | 5.020 | 5.060 | 4.930 | 4.950 | 4.911 | 41,289,219 |
| 2025-09-16 | 4.970 | 5.030 | 4.860 | 5.030 | 4.991 | 58,933,212 |
| 2025-09-15 | 4.980 | 5.110 | 4.900 | 5.010 | 4.971 | 76,192,826 |
| 2025-09-12 | 5.180 | 5.180 | 4.940 | 4.940 | 4.901 | 120,142,417 |
| 2025-09-11 | 4.860 | 5.210 | 4.860 | 5.210 | 5.169 | 104,437,013 |
| 2025-09-10 | 4.740 | 4.790 | 4.720 | 4.740 | 4.703 | 24,926,200 |
| 2025-09-09 | 4.780 | 4.900 | 4.710 | 4.740 | 4.703 | 50,120,811 |
| 2025-09-08 | 4.660 | 4.820 | 4.660 | 4.800 | 4.762 | 63,082,160 |
| 2025-09-05 | 4.590 | 4.690 | 4.530 | 4.660 | 4.623 | 42,309,328 |
| 2025-09-04 | 4.480 | 4.600 | 4.480 | 4.560 | 4.524 | 42,089,435 |
| 2025-09-03 | 4.520 | 4.540 | 4.460 | 4.480 | 4.445 | 28,749,977 |
| 2025-09-02 | 4.460 | 4.620 | 4.410 | 4.540 | 4.504 | 51,085,017 |
| 2025-09-01 | 4.370 | 4.470 | 4.360 | 4.450 | 4.415 | 28,981,400 |
| 2025-08-29 | 4.390 | 4.410 | 4.360 | 4.360 | 4.326 | 20,244,822 |
| 2025-08-28 | 4.390 | 4.430 | 4.310 | 4.400 | 4.365 | 32,453,053 |
| 2025-08-27 | 4.490 | 4.520 | 4.370 | 4.380 | 4.346 | 32,371,153 |
| 2025-08-26 | 4.460 | 4.510 | 4.440 | 4.490 | 4.455 | 32,304,146 |
| 2025-08-25 | 4.480 | 4.480 | 4.420 | 4.440 | 4.405 | 30,076,000 |
| 2025-08-22 | 4.480 | 4.510 | 4.390 | 4.450 | 4.415 | 31,923,997 |
| 2025-08-21 | 4.480 | 4.530 | 4.460 | 4.490 | 4.455 | 32,296,108 |
| 2025-08-20 | 4.390 | 4.470 | 4.380 | 4.470 | 4.435 | 43,784,902 |
| 2025-08-19 | 4.370 | 4.380 | 4.340 | 4.350 | 4.316 | 14,302,660 |
| 2025-08-18 | 4.340 | 4.390 | 4.340 | 4.360 | 4.326 | 24,116,387 |
| 2025-08-15 | 4.290 | 4.340 | 4.280 | 4.340 | 4.306 | 17,381,400 |
| 2025-08-14 | 4.340 | 4.360 | 4.290 | 4.290 | 4.256 | 20,781,261 |
| 2025-08-13 | 4.330 | 4.360 | 4.330 | 4.350 | 4.316 | 16,975,760 |
| 2025-08-12 | 4.350 | 4.350 | 4.330 | 4.340 | 4.306 | 10,315,800 |
| 2025-08-11 | 4.320 | 4.360 | 4.310 | 4.350 | 4.316 | 15,189,400 |
| 2025-08-08 | 4.300 | 4.330 | 4.300 | 4.320 | 4.286 | 12,555,132 |
| 2025-08-07 | 4.330 | 4.340 | 4.300 | 4.300 | 4.266 | 12,274,839 |
| 2025-08-06 | 4.330 | 4.340 | 4.310 | 4.330 | 4.296 | 13,339,532 |
| 2025-08-05 | 4.340 | 4.350 | 4.320 | 4.350 | 4.281 | 13,736,487 |
| 2025-08-04 | 4.300 | 4.340 | 4.290 | 4.340 | 4.271 | 9,668,300 |
| 2025-08-01 | 4.280 | 4.360 | 4.280 | 4.320 | 4.251 | 19,120,128 |
| 2025-07-31 | 4.360 | 4.370 | 4.270 | 4.290 | 4.222 | 29,016,412 |
| 2025-07-30 | 4.380 | 4.410 | 4.340 | 4.370 | 4.301 | 19,812,900 |
| 2025-07-29 | 4.400 | 4.420 | 4.340 | 4.390 | 4.320 | 19,527,800 |
| 2025-07-28 | 4.450 | 4.450 | 4.400 | 4.400 | 4.330 | 18,017,200 |
| 2025-07-25 | 4.470 | 4.500 | 4.440 | 4.450 | 4.379 | 16,421,200 |
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.