China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.520 | 4.610 | 4.500 | 4.500 | 4.429 | 19,231,608 |
| 2025-01-22 | 4.610 | 4.630 | 4.440 | 4.480 | 4.409 | 29,477,694 |
| 2025-01-21 | 4.700 | 4.710 | 4.620 | 4.640 | 4.566 | 10,761,050 |
| 2025-01-20 | 4.670 | 4.720 | 4.630 | 4.670 | 4.596 | 14,623,173 |
| 2025-01-17 | 4.660 | 4.680 | 4.610 | 4.650 | 4.576 | 12,118,901 |
| 2025-01-16 | 4.660 | 4.690 | 4.600 | 4.670 | 4.596 | 25,541,031 |
| 2025-01-15 | 4.530 | 4.610 | 4.450 | 4.560 | 4.488 | 26,713,702 |
| 2025-01-14 | 4.430 | 4.530 | 4.420 | 4.520 | 4.448 | 20,946,849 |
| 2025-01-13 | 4.310 | 4.410 | 4.280 | 4.410 | 4.340 | 16,680,170 |
| 2025-01-10 | 4.520 | 4.550 | 4.350 | 4.360 | 4.291 | 25,809,126 |
| 2025-01-09 | 4.500 | 4.540 | 4.450 | 4.520 | 4.448 | 17,039,800 |
| 2025-01-08 | 4.570 | 4.580 | 4.390 | 4.530 | 4.458 | 25,827,600 |
| 2025-01-07 | 4.560 | 4.610 | 4.530 | 4.590 | 4.517 | 14,818,287 |
| 2025-01-06 | 4.570 | 4.660 | 4.500 | 4.570 | 4.497 | 17,578,000 |
| 2025-01-03 | 4.720 | 4.740 | 4.560 | 4.570 | 4.497 | 21,569,858 |
| 2025-01-02 | 4.870 | 4.910 | 4.650 | 4.710 | 4.635 | 24,631,530 |
| 2024-12-31 | 4.980 | 5.000 | 4.860 | 4.870 | 4.793 | 21,480,659 |
| 2024-12-30 | 5.050 | 5.080 | 4.940 | 4.960 | 4.881 | 22,265,988 |
| 2024-12-27 | 4.930 | 5.080 | 4.900 | 5.050 | 4.970 | 24,968,525 |
| 2024-12-26 | 4.890 | 4.950 | 4.880 | 4.910 | 4.832 | 13,815,603 |
| 2024-12-25 | 4.980 | 4.990 | 4.870 | 4.910 | 4.832 | 19,452,866 |
| 2024-12-24 | 4.920 | 5.000 | 4.910 | 4.980 | 4.901 | 21,785,880 |
| 2024-12-23 | 5.060 | 5.060 | 4.920 | 4.980 | 4.901 | 24,846,535 |
| 2024-12-20 | 5.120 | 5.160 | 5.010 | 5.040 | 4.960 | 27,394,580 |
| 2024-12-19 | 5.030 | 5.110 | 4.980 | 5.100 | 5.019 | 21,356,467 |
| 2024-12-18 | 5.100 | 5.160 | 5.050 | 5.060 | 4.980 | 19,045,600 |
| 2024-12-17 | 5.200 | 5.210 | 5.080 | 5.080 | 4.999 | 17,757,244 |
| 2024-12-16 | 5.270 | 5.330 | 5.160 | 5.200 | 5.117 | 20,567,983 |
| 2024-12-13 | 5.300 | 5.330 | 5.200 | 5.270 | 5.186 | 32,142,237 |
| 2024-12-12 | 5.420 | 5.420 | 5.300 | 5.330 | 5.245 | 29,697,268 |
| 2024-12-11 | 5.410 | 5.470 | 5.400 | 5.410 | 5.324 | 24,884,167 |
| 2024-12-10 | 5.590 | 5.590 | 5.400 | 5.410 | 5.324 | 46,540,000 |
| 2024-12-09 | 5.500 | 5.600 | 5.430 | 5.440 | 5.354 | 41,949,760 |
| 2024-12-06 | 5.390 | 5.470 | 5.350 | 5.420 | 5.334 | 28,557,660 |
| 2024-12-05 | 5.440 | 5.490 | 5.310 | 5.370 | 5.285 | 32,539,100 |
| 2024-12-04 | 5.440 | 5.550 | 5.410 | 5.490 | 5.403 | 41,674,460 |
| 2024-12-03 | 5.350 | 5.500 | 5.250 | 5.480 | 5.393 | 45,101,896 |
| 2024-12-02 | 5.260 | 5.370 | 5.180 | 5.360 | 5.275 | 46,428,512 |
| 2024-11-29 | 5.070 | 5.270 | 5.030 | 5.220 | 5.137 | 57,283,180 |
| 2024-11-28 | 4.940 | 5.160 | 4.920 | 5.030 | 4.950 | 39,683,602 |
| 2024-11-27 | 4.880 | 4.950 | 4.760 | 4.950 | 4.871 | 30,332,406 |
| 2024-11-26 | 4.920 | 4.930 | 4.850 | 4.890 | 4.812 | 20,674,000 |
| 2024-11-25 | 4.950 | 4.970 | 4.800 | 4.890 | 4.812 | 29,958,290 |
| 2024-11-22 | 5.070 | 5.120 | 4.940 | 4.940 | 4.862 | 37,425,260 |
| 2024-11-21 | 5.120 | 5.140 | 5.020 | 5.070 | 4.989 | 30,098,440 |
| 2024-11-20 | 5.120 | 5.140 | 5.010 | 5.120 | 5.039 | 36,030,890 |
| 2024-11-19 | 5.090 | 5.140 | 4.990 | 5.130 | 5.049 | 35,831,623 |
| 2024-11-18 | 5.180 | 5.230 | 5.040 | 5.080 | 4.999 | 37,998,810 |
| 2024-11-15 | 5.300 | 5.390 | 5.160 | 5.170 | 5.088 | 44,389,609 |
| 2024-11-14 | 5.490 | 5.570 | 5.300 | 5.330 | 5.245 | 53,437,686 |
| 2024-11-13 | 5.680 | 5.750 | 5.430 | 5.460 | 5.373 | 76,370,726 |
| 2024-11-12 | 5.820 | 5.820 | 5.520 | 5.580 | 5.491 | 78,499,279 |
| 2024-11-11 | 5.460 | 5.830 | 5.460 | 5.820 | 5.728 | 139,681,845 |
| 2024-11-08 | 5.300 | 5.690 | 5.300 | 5.590 | 5.501 | 157,464,447 |
| 2024-11-07 | 5.020 | 5.180 | 4.960 | 5.170 | 5.088 | 42,589,093 |
| 2024-11-06 | 5.040 | 5.080 | 4.960 | 4.990 | 4.911 | 43,125,179 |
| 2024-11-05 | 4.910 | 5.090 | 4.860 | 5.040 | 4.960 | 49,364,165 |
| 2024-11-04 | 4.760 | 4.940 | 4.700 | 4.870 | 4.793 | 36,124,994 |
| 2024-11-01 | 4.900 | 4.950 | 4.720 | 4.760 | 4.684 | 39,024,482 |
| 2024-10-31 | 4.680 | 4.950 | 4.680 | 4.910 | 4.832 | 59,916,913 |
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.