China Tianying Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	4.430	4.480	4.420	4.480	4.409	19,983,202
2025-07-23	4.460	4.490	4.420	4.420	4.350	23,653,309
2025-07-22	4.430	4.460	4.380	4.460	4.389	24,768,570
2025-07-21	4.370	4.440	4.370	4.430	4.360	26,245,819
2025-07-18	4.340	4.370	4.330	4.360	4.291	15,303,440
2025-07-17	4.320	4.350	4.320	4.340	4.271	13,849,868
2025-07-16	4.310	4.340	4.300	4.330	4.261	10,315,200
2025-07-15	4.360	4.370	4.280	4.310	4.242	18,674,618
2025-07-14	4.380	4.410	4.350	4.360	4.291	19,478,311
2025-07-11	4.400	4.410	4.360	4.380	4.310	17,465,600
2025-07-10	4.330	4.390	4.320	4.390	4.320	20,608,589
2025-07-09	4.330	4.370	4.320	4.340	4.271	19,987,484
2025-07-08	4.310	4.340	4.290	4.340	4.271	16,654,111
2025-07-07	4.270	4.320	4.270	4.310	4.242	15,051,811
2025-07-04	4.300	4.320	4.270	4.280	4.212	15,691,600
2025-07-03	4.330	4.340	4.290	4.310	4.242	10,166,700
2025-07-02	4.280	4.350	4.250	4.330	4.261	19,048,124
2025-07-01	4.300	4.300	4.260	4.270	4.202	12,983,168
2025-06-30	4.300	4.300	4.270	4.290	4.222	14,380,351
2025-06-27	4.280	4.320	4.270	4.290	4.222	14,640,986
2025-06-26	4.310	4.320	4.280	4.290	4.222	12,128,100
2025-06-25	4.300	4.330	4.280	4.320	4.251	11,860,050
2025-06-24	4.260	4.310	4.250	4.300	4.232	14,774,300
2025-06-23	4.220	4.270	4.220	4.250	4.183	11,553,386
2025-06-20	4.270	4.300	4.250	4.250	4.183	8,330,575
2025-06-19	4.320	4.330	4.250	4.270	4.202	13,744,291
2025-06-18	4.350	4.360	4.310	4.330	4.261	8,327,612
2025-06-17	4.340	4.360	4.320	4.360	4.291	9,321,778
2025-06-16	4.330	4.350	4.320	4.340	4.271	8,285,679
2025-06-13	4.360	4.380	4.310	4.320	4.251	15,607,869
2025-06-12	4.410	4.410	4.360	4.370	4.301	9,351,400
2025-06-11	4.380	4.440	4.370	4.390	4.320	12,790,200
2025-06-10	4.420	4.440	4.330	4.390	4.320	15,651,705
2025-06-09	4.360	4.450	4.350	4.420	4.350	16,937,100
2025-06-06	4.370	4.390	4.330	4.350	4.281	12,459,689
2025-06-05	4.320	4.440	4.310	4.370	4.301	27,705,906
2025-06-04	4.310	4.340	4.300	4.310	4.242	15,126,888
2025-06-03	4.350	4.360	4.290	4.310	4.242	19,916,800
2025-05-30	4.440	4.450	4.360	4.360	4.291	21,386,090
2025-05-29	4.370	4.500	4.350	4.450	4.379	27,583,730
2025-05-28	4.350	4.450	4.350	4.370	4.301	13,629,000
2025-05-27	4.330	4.380	4.320	4.350	4.281	9,790,401
2025-05-26	4.310	4.360	4.310	4.350	4.281	7,185,440
2025-05-23	4.380	4.380	4.310	4.310	4.242	11,593,494
2025-05-22	4.420	4.450	4.350	4.370	4.301	13,615,200
2025-05-21	4.440	4.460	4.420	4.430	4.360	7,765,612
2025-05-20	4.440	4.510	4.420	4.450	4.379	14,332,961
2025-05-19	4.380	4.460	4.360	4.450	4.379	13,873,908
2025-05-16	4.420	4.460	4.380	4.380	4.310	14,053,400
2025-05-15	4.460	4.460	4.410	4.420	4.350	8,915,791
2025-05-14	4.500	4.500	4.430	4.470	4.399	14,921,100
2025-05-13	4.590	4.610	4.480	4.500	4.429	17,857,900
2025-05-12	4.450	4.550	4.410	4.540	4.468	28,758,950
2025-05-09	4.460	4.470	4.370	4.420	4.350	16,627,894
2025-05-08	4.410	4.490	4.390	4.460	4.389	20,327,159
2025-05-07	4.370	4.440	4.340	4.430	4.360	23,768,034
2025-05-06	4.230	4.330	4.230	4.330	4.261	18,455,410
2025-04-30	4.260	4.290	4.220	4.220	4.153	16,719,500
2025-04-29	4.290	4.290	4.140	4.260	4.192	32,591,024
2025-04-28	4.470	4.470	4.350	4.370	4.301	16,449,354

← NewerPage 6 of 21 · 1,218 trading daysOlder →

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.