China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.620 | 4.640 | 4.560 | 4.560 | 4.560 | 16,704,400 |
| 2026-10-21 | 4.730 | 4.780 | 4.610 | 4.620 | 4.620 | 19,877,644 |
| 2026-10-20 | 4.670 | 4.760 | 4.630 | 4.740 | 4.740 | 26,280,240 |
| 2026-10-19 | 4.650 | 4.700 | 4.610 | 4.680 | 4.680 | 21,951,724 |
| 2026-10-16 | 4.520 | 4.690 | 4.510 | 4.680 | 4.680 | 34,037,164 |
| 2026-10-15 | 4.610 | 4.640 | 4.470 | 4.490 | 4.490 | 36,162,102 |
| 2026-10-14 | 4.860 | 4.900 | 4.660 | 4.680 | 4.680 | 37,032,121 |
| 2026-10-13 | 4.930 | 4.960 | 4.790 | 4.900 | 4.900 | 43,073,699 |
| 2026-10-12 | 4.980 | 5.050 | 4.940 | 4.990 | 4.990 | 32,000,061 |
| 2026-10-09 | 4.860 | 4.980 | 4.820 | 4.970 | 4.970 | 43,985,789 |
| 2026-10-08 | 4.740 | 4.990 | 4.730 | 4.870 | 4.870 | 40,982,059 |
| 2026-09-30 | 4.660 | 4.750 | 4.640 | 4.740 | 4.740 | 18,637,039 |
| 2026-09-29 | 4.690 | 4.730 | 4.650 | 4.660 | 4.660 | 19,960,402 |
| 2026-09-28 | 4.840 | 4.850 | 4.660 | 4.700 | 4.700 | 27,970,500 |
| 2026-09-24 | 4.890 | 4.900 | 4.780 | 4.790 | 4.790 | 24,075,955 |
| 2026-09-23 | 4.960 | 4.960 | 4.890 | 4.910 | 4.910 | 18,955,699 |
| 2026-09-22 | 5.030 | 5.080 | 4.880 | 4.950 | 4.950 | 38,226,410 |
Page 1 of 1 · 17 trading days
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.