China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.410 | 4.500 | 4.410 | 4.460 | 4.389 | 18,314,040 |
| 2025-04-24 | 4.420 | 4.440 | 4.380 | 4.410 | 4.340 | 13,669,747 |
| 2025-04-23 | 4.410 | 4.450 | 4.390 | 4.410 | 4.340 | 15,182,768 |
| 2025-04-22 | 4.390 | 4.430 | 4.370 | 4.410 | 4.340 | 11,921,265 |
| 2025-04-21 | 4.330 | 4.400 | 4.320 | 4.400 | 4.330 | 9,693,233 |
| 2025-04-18 | 4.390 | 4.390 | 4.330 | 4.350 | 4.281 | 13,581,354 |
| 2025-04-17 | 4.370 | 4.430 | 4.350 | 4.390 | 4.320 | 11,089,372 |
| 2025-04-16 | 4.430 | 4.430 | 4.330 | 4.400 | 4.330 | 14,398,563 |
| 2025-04-15 | 4.480 | 4.480 | 4.410 | 4.440 | 4.370 | 12,349,335 |
| 2025-04-14 | 4.450 | 4.490 | 4.440 | 4.460 | 4.389 | 17,966,285 |
| 2025-04-11 | 4.420 | 4.450 | 4.390 | 4.410 | 4.340 | 21,401,552 |
| 2025-04-10 | 4.420 | 4.520 | 4.380 | 4.450 | 4.379 | 28,749,119 |
| 2025-04-09 | 4.270 | 4.390 | 4.120 | 4.360 | 4.291 | 35,121,194 |
| 2025-04-08 | 4.230 | 4.370 | 4.230 | 4.310 | 4.242 | 35,401,300 |
| 2025-04-07 | 4.580 | 4.580 | 4.270 | 4.270 | 4.202 | 54,271,350 |
| 2025-04-03 | 4.710 | 4.790 | 4.700 | 4.740 | 4.665 | 16,297,167 |
| 2025-04-02 | 4.790 | 4.800 | 4.730 | 4.740 | 4.665 | 15,311,900 |
| 2025-04-01 | 4.730 | 4.860 | 4.730 | 4.790 | 4.714 | 16,740,075 |
| 2025-03-31 | 4.780 | 4.810 | 4.690 | 4.730 | 4.655 | 21,104,788 |
| 2025-03-28 | 4.870 | 4.890 | 4.780 | 4.790 | 4.714 | 21,984,600 |
| 2025-03-27 | 4.910 | 4.910 | 4.820 | 4.880 | 4.803 | 18,989,390 |
| 2025-03-26 | 4.950 | 4.970 | 4.900 | 4.910 | 4.832 | 21,606,800 |
| 2025-03-25 | 4.900 | 5.020 | 4.880 | 4.950 | 4.871 | 27,556,784 |
| 2025-03-24 | 4.990 | 5.000 | 4.830 | 4.910 | 4.832 | 39,887,349 |
| 2025-03-21 | 4.890 | 5.080 | 4.880 | 4.980 | 4.901 | 58,298,415 |
| 2025-03-20 | 4.910 | 4.930 | 4.870 | 4.900 | 4.822 | 23,144,298 |
| 2025-03-19 | 4.910 | 4.930 | 4.850 | 4.900 | 4.822 | 25,382,800 |
| 2025-03-18 | 4.970 | 4.990 | 4.890 | 4.910 | 4.832 | 37,653,970 |
| 2025-03-17 | 4.850 | 4.930 | 4.850 | 4.910 | 4.832 | 43,497,559 |
| 2025-03-14 | 4.760 | 4.820 | 4.700 | 4.820 | 4.743 | 34,176,553 |
| 2025-03-13 | 4.840 | 4.880 | 4.700 | 4.760 | 4.684 | 35,316,469 |
| 2025-03-12 | 4.800 | 4.950 | 4.740 | 4.870 | 4.793 | 47,817,495 |
| 2025-03-11 | 4.720 | 4.790 | 4.710 | 4.780 | 4.704 | 24,076,321 |
| 2025-03-10 | 4.720 | 4.790 | 4.720 | 4.780 | 4.704 | 33,074,225 |
| 2025-03-07 | 4.670 | 4.750 | 4.630 | 4.690 | 4.616 | 31,188,080 |
| 2025-03-06 | 4.610 | 4.680 | 4.570 | 4.670 | 4.596 | 28,476,064 |
| 2025-03-05 | 4.680 | 4.690 | 4.560 | 4.600 | 4.527 | 30,874,925 |
| 2025-03-04 | 4.660 | 4.700 | 4.630 | 4.680 | 4.606 | 18,360,420 |
| 2025-03-03 | 4.680 | 4.730 | 4.640 | 4.660 | 4.586 | 24,373,500 |
| 2025-02-28 | 4.780 | 4.810 | 4.640 | 4.670 | 4.596 | 36,850,542 |
| 2025-02-27 | 4.860 | 4.890 | 4.720 | 4.800 | 4.724 | 38,506,975 |
| 2025-02-26 | 4.760 | 4.840 | 4.730 | 4.840 | 4.763 | 35,838,133 |
| 2025-02-25 | 4.750 | 4.780 | 4.680 | 4.740 | 4.665 | 31,040,000 |
| 2025-02-24 | 4.750 | 4.830 | 4.720 | 4.770 | 4.694 | 48,952,365 |
| 2025-02-21 | 4.570 | 4.800 | 4.570 | 4.750 | 4.675 | 59,641,444 |
| 2025-02-20 | 4.670 | 4.670 | 4.570 | 4.580 | 4.507 | 44,422,867 |
| 2025-02-19 | 4.590 | 4.720 | 4.560 | 4.680 | 4.606 | 52,176,948 |
| 2025-02-18 | 4.590 | 4.720 | 4.550 | 4.600 | 4.527 | 72,135,626 |
| 2025-02-17 | 4.490 | 4.560 | 4.440 | 4.530 | 4.458 | 37,066,434 |
| 2025-02-14 | 4.490 | 4.540 | 4.460 | 4.470 | 4.399 | 21,988,554 |
| 2025-02-13 | 4.530 | 4.560 | 4.480 | 4.490 | 4.419 | 25,268,346 |
| 2025-02-12 | 4.510 | 4.550 | 4.470 | 4.530 | 4.458 | 22,768,100 |
| 2025-02-11 | 4.590 | 4.590 | 4.480 | 4.520 | 4.448 | 30,141,152 |
| 2025-02-10 | 4.630 | 4.650 | 4.560 | 4.580 | 4.507 | 37,110,852 |
| 2025-02-07 | 4.620 | 4.650 | 4.570 | 4.620 | 4.547 | 45,438,258 |
| 2025-02-06 | 4.520 | 4.660 | 4.510 | 4.620 | 4.547 | 23,882,400 |
| 2025-02-05 | 4.570 | 4.590 | 4.480 | 4.510 | 4.438 | 15,127,901 |
| 2025-01-27 | 4.550 | 4.640 | 4.550 | 4.550 | 4.478 | 17,303,577 |
| 2025-01-24 | 4.490 | 4.570 | 4.470 | 4.550 | 4.478 | 16,654,001 |
| 2025-01-23 | 4.520 | 4.610 | 4.500 | 4.500 | 4.429 | 19,231,608 |
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.