China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.660 | 4.720 | 4.640 | 4.680 | 4.606 | 30,819,183 |
| 2024-10-29 | 4.860 | 4.860 | 4.660 | 4.700 | 4.625 | 42,373,775 |
| 2024-10-28 | 4.750 | 4.850 | 4.750 | 4.820 | 4.743 | 32,811,014 |
| 2024-10-25 | 4.780 | 4.810 | 4.730 | 4.770 | 4.694 | 37,327,123 |
| 2024-10-24 | 4.720 | 4.780 | 4.650 | 4.780 | 4.704 | 32,285,247 |
| 2024-10-23 | 4.650 | 4.730 | 4.610 | 4.700 | 4.625 | 32,903,800 |
| 2024-10-22 | 4.540 | 4.650 | 4.510 | 4.640 | 4.566 | 35,306,202 |
| 2024-10-21 | 4.590 | 4.640 | 4.510 | 4.570 | 4.497 | 45,379,566 |
| 2024-10-18 | 4.360 | 4.670 | 4.300 | 4.560 | 4.488 | 58,381,940 |
| 2024-10-17 | 4.490 | 4.510 | 4.350 | 4.360 | 4.291 | 34,121,512 |
| 2024-10-16 | 4.380 | 4.520 | 4.370 | 4.460 | 4.389 | 25,560,379 |
| 2024-10-15 | 4.580 | 4.580 | 4.410 | 4.420 | 4.350 | 36,379,640 |
| 2024-10-14 | 4.380 | 4.580 | 4.360 | 4.570 | 4.497 | 42,915,752 |
| 2024-10-11 | 4.710 | 4.710 | 4.400 | 4.460 | 4.389 | 63,097,640 |
| 2024-10-10 | 4.740 | 4.860 | 4.640 | 4.710 | 4.635 | 46,058,286 |
| 2024-10-09 | 5.060 | 5.070 | 4.660 | 4.660 | 4.586 | 71,809,231 |
| 2024-10-08 | 5.550 | 5.550 | 5.010 | 5.180 | 5.098 | 99,929,072 |
| 2024-09-30 | 4.820 | 5.100 | 4.820 | 5.060 | 4.980 | 58,823,710 |
| 2024-09-27 | 4.520 | 4.720 | 4.510 | 4.660 | 4.586 | 41,409,710 |
| 2024-09-26 | 4.360 | 4.450 | 4.290 | 4.440 | 4.370 | 32,230,601 |
| 2024-09-25 | 4.290 | 4.490 | 4.290 | 4.340 | 4.271 | 29,733,130 |
| 2024-09-24 | 4.110 | 4.280 | 4.100 | 4.260 | 4.192 | 29,426,525 |
| 2024-09-23 | 4.090 | 4.130 | 4.070 | 4.090 | 4.025 | 9,542,810 |
| 2024-09-20 | 4.140 | 4.150 | 4.060 | 4.100 | 4.035 | 11,787,400 |
| 2024-09-19 | 4.060 | 4.190 | 4.010 | 4.140 | 4.074 | 18,156,185 |
| 2024-09-18 | 4.090 | 4.100 | 3.950 | 4.030 | 3.966 | 15,694,785 |
| 2024-09-13 | 4.130 | 4.150 | 4.060 | 4.080 | 4.015 | 13,642,939 |
| 2024-09-12 | 4.170 | 4.250 | 4.130 | 4.130 | 4.064 | 11,148,956 |
| 2024-09-11 | 4.130 | 4.210 | 4.130 | 4.170 | 4.104 | 8,881,746 |
| 2024-09-10 | 4.170 | 4.200 | 4.080 | 4.170 | 4.104 | 16,110,100 |
| 2024-09-09 | 4.240 | 4.250 | 4.150 | 4.170 | 4.104 | 16,799,200 |
| 2024-09-06 | 4.390 | 4.420 | 4.240 | 4.270 | 4.202 | 23,170,800 |
| 2024-09-05 | 4.470 | 4.500 | 4.360 | 4.400 | 4.330 | 40,653,234 |
| 2024-09-04 | 4.230 | 4.570 | 4.220 | 4.510 | 4.438 | 56,591,334 |
| 2024-09-03 | 4.180 | 4.260 | 4.140 | 4.200 | 4.133 | 17,994,700 |
| 2024-09-02 | 4.230 | 4.260 | 4.130 | 4.140 | 4.074 | 15,225,000 |
| 2024-08-30 | 4.210 | 4.310 | 4.190 | 4.240 | 4.173 | 18,469,700 |
| 2024-08-29 | 4.140 | 4.240 | 4.120 | 4.210 | 4.143 | 13,147,866 |
| 2024-08-28 | 4.150 | 4.180 | 4.090 | 4.150 | 4.084 | 11,704,519 |
| 2024-08-27 | 4.260 | 4.280 | 4.100 | 4.120 | 4.055 | 19,762,756 |
| 2024-08-26 | 4.090 | 4.260 | 4.080 | 4.200 | 4.133 | 20,122,932 |
| 2024-08-23 | 4.130 | 4.160 | 4.050 | 4.080 | 4.015 | 16,450,847 |
| 2024-08-22 | 4.180 | 4.200 | 4.090 | 4.120 | 4.055 | 10,390,456 |
| 2024-08-21 | 4.200 | 4.230 | 4.120 | 4.160 | 4.094 | 14,537,480 |
| 2024-08-20 | 4.330 | 4.340 | 4.190 | 4.220 | 4.153 | 14,419,556 |
| 2024-08-19 | 4.380 | 4.410 | 4.280 | 4.330 | 4.261 | 16,426,013 |
| 2024-08-16 | 4.460 | 4.490 | 4.370 | 4.370 | 4.301 | 19,918,800 |
| 2024-08-15 | 4.370 | 4.520 | 4.360 | 4.440 | 4.370 | 23,941,800 |
| 2024-08-14 | 4.610 | 4.620 | 4.350 | 4.410 | 4.340 | 41,452,594 |
| 2024-08-13 | 4.550 | 4.590 | 4.490 | 4.580 | 4.507 | 13,182,100 |
| 2024-08-12 | 4.630 | 4.650 | 4.520 | 4.550 | 4.478 | 15,745,500 |
| 2024-08-09 | 4.570 | 4.620 | 4.530 | 4.540 | 4.468 | 10,210,438 |
| 2024-08-08 | 4.550 | 4.600 | 4.500 | 4.570 | 4.497 | 12,425,895 |
| 2024-08-07 | 4.500 | 4.590 | 4.480 | 4.550 | 4.478 | 13,575,338 |
| 2024-08-06 | 4.410 | 4.520 | 4.410 | 4.500 | 4.429 | 17,324,300 |
| 2024-08-05 | 4.510 | 4.570 | 4.390 | 4.390 | 4.320 | 18,778,431 |
| 2024-08-02 | 4.650 | 4.690 | 4.510 | 4.530 | 4.458 | 20,973,071 |
| 2024-08-01 | 4.620 | 4.710 | 4.620 | 4.690 | 4.616 | 21,750,693 |
| 2024-07-31 | 4.430 | 4.630 | 4.410 | 4.610 | 4.537 | 20,688,083 |
| 2024-07-30 | 4.400 | 4.460 | 4.340 | 4.450 | 4.379 | 16,099,140 |
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.