Xinjiang Tianshun Supply Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.310 | 8.980 | 8.260 | 8.660 | 8.642 | 7,126,522 |
| 2024-07-26 | 8.040 | 8.390 | 8.040 | 8.320 | 8.303 | 5,684,928 |
| 2024-07-25 | 8.150 | 8.550 | 8.100 | 8.240 | 8.223 | 6,219,620 |
| 2024-07-24 | 8.750 | 8.980 | 8.240 | 8.340 | 8.323 | 9,495,558 |
| 2024-07-23 | 9.450 | 10.180 | 8.800 | 8.800 | 8.782 | 14,195,260 |
| 2024-07-22 | 9.680 | 9.680 | 9.180 | 9.680 | 9.660 | 8,488,624 |
| 2024-07-19 | 8.140 | 8.800 | 8.040 | 8.800 | 8.782 | 4,412,392 |
| 2024-07-18 | 7.990 | 8.080 | 7.770 | 8.000 | 7.983 | 1,617,928 |
| 2024-07-17 | 8.250 | 8.270 | 7.920 | 8.040 | 8.023 | 1,803,948 |
| 2024-07-16 | 8.360 | 8.390 | 8.160 | 8.180 | 8.163 | 1,249,504 |
| 2024-07-15 | 8.550 | 8.630 | 8.260 | 8.360 | 8.343 | 1,540,224 |
| 2024-07-12 | 8.650 | 8.780 | 8.460 | 8.510 | 8.492 | 1,944,500 |
| 2024-07-11 | 8.390 | 8.720 | 8.390 | 8.640 | 8.622 | 2,604,304 |
| 2024-07-10 | 8.420 | 8.550 | 8.260 | 8.310 | 8.293 | 2,066,020 |
| 2024-07-09 | 8.490 | 8.560 | 8.100 | 8.450 | 8.432 | 2,597,292 |
| 2024-07-08 | 8.720 | 8.790 | 8.310 | 8.370 | 8.352 | 2,762,876 |
| 2024-07-05 | 8.700 | 8.970 | 8.400 | 8.600 | 8.582 | 3,106,040 |
| 2024-07-04 | 9.040 | 9.180 | 8.630 | 8.720 | 8.702 | 3,470,772 |
| 2024-07-03 | 9.350 | 9.350 | 9.020 | 9.130 | 9.111 | 2,416,104 |
| 2024-07-02 | 9.970 | 10.010 | 9.220 | 9.320 | 9.300 | 4,568,548 |
| 2024-07-01 | 14.450 | 14.960 | 13.660 | 13.950 | 9.943 | 5,074,160 |
| 2024-06-28 | 14.400 | 14.700 | 14.380 | 14.460 | 10.307 | 1,632,820 |
| 2024-06-27 | 14.540 | 14.720 | 14.490 | 14.570 | 10.385 | 1,363,292 |
| 2024-06-26 | 14.500 | 14.660 | 14.210 | 14.640 | 10.435 | 2,171,148 |
| 2024-06-25 | 14.520 | 14.740 | 14.360 | 14.480 | 10.321 | 1,321,908 |
| 2024-06-24 | 14.950 | 15.090 | 14.270 | 14.520 | 10.350 | 2,210,348 |
| 2024-06-21 | 14.510 | 15.100 | 14.250 | 14.950 | 10.656 | 2,560,236 |
| 2024-06-20 | 14.400 | 14.650 | 14.220 | 14.620 | 10.421 | 1,827,924 |
| 2024-06-19 | 14.310 | 14.780 | 14.300 | 14.600 | 10.407 | 1,989,132 |
| 2024-06-18 | 14.260 | 14.530 | 13.910 | 14.410 | 10.271 | 2,681,168 |
| 2024-06-17 | 14.760 | 14.890 | 14.200 | 14.310 | 10.200 | 2,488,136 |
| 2024-06-14 | 15.120 | 15.150 | 14.550 | 14.610 | 10.414 | 3,576,720 |
| 2024-06-13 | 15.400 | 15.660 | 14.710 | 15.280 | 10.891 | 6,976,032 |
| 2024-06-12 | 15.820 | 15.820 | 15.820 | 15.820 | 11.276 | 0 |
| 2024-06-11 | 15.700 | 15.850 | 15.320 | 15.820 | 11.276 | 2,626,176 |
| 2024-06-07 | 15.800 | 15.940 | 15.510 | 15.750 | 11.226 | 3,322,172 |
| 2024-06-06 | 16.010 | 16.480 | 15.540 | 15.570 | 11.098 | 1,639,568 |
| 2024-06-05 | 15.510 | 15.940 | 15.330 | 15.860 | 11.305 | 962,360 |
| 2024-06-04 | 15.200 | 15.580 | 15.030 | 15.520 | 11.062 | 959,028 |
| 2024-06-03 | 15.920 | 15.920 | 15.100 | 15.450 | 11.013 | 2,017,932 |
| 2024-05-31 | 15.600 | 15.600 | 14.820 | 15.500 | 11.048 | 2,895,060 |
| 2024-05-30 | 16.240 | 16.590 | 15.450 | 15.600 | 11.120 | 3,566,416 |
| 2024-05-29 | 15.600 | 16.480 | 15.550 | 16.260 | 11.590 | 3,930,696 |
| 2024-05-28 | 15.180 | 15.730 | 15.150 | 15.700 | 11.191 | 5,174,680 |
| 2024-05-27 | 15.060 | 15.250 | 14.690 | 14.980 | 10.678 | 1,279,992 |
| 2024-05-24 | 14.770 | 14.990 | 14.570 | 14.980 | 10.678 | 1,404,480 |
| 2024-05-23 | 14.560 | 14.880 | 14.480 | 14.800 | 10.549 | 1,583,848 |
| 2024-05-22 | 14.410 | 14.510 | 14.190 | 14.510 | 10.343 | 774,312 |
| 2024-05-21 | 14.510 | 14.560 | 14.100 | 14.560 | 10.378 | 897,596 |
| 2024-05-20 | 14.490 | 14.650 | 14.390 | 14.570 | 10.385 | 493,248 |
| 2024-05-17 | 14.590 | 14.590 | 14.200 | 14.560 | 10.378 | 954,856 |
| 2024-05-16 | 14.650 | 14.730 | 14.550 | 14.630 | 10.428 | 567,420 |
| 2024-05-15 | 14.650 | 14.940 | 14.560 | 14.730 | 10.499 | 1,068,704 |
| 2024-05-14 | 14.500 | 14.940 | 14.240 | 14.940 | 10.649 | 897,792 |
| 2024-05-13 | 14.700 | 14.700 | 14.020 | 14.330 | 10.214 | 1,528,212 |
| 2024-05-10 | 14.650 | 14.770 | 14.480 | 14.760 | 10.521 | 1,062,656 |
| 2024-05-09 | 14.600 | 14.750 | 14.600 | 14.720 | 10.492 | 590,520 |
| 2024-05-08 | 14.580 | 14.690 | 14.410 | 14.650 | 10.442 | 930,272 |
| 2024-05-07 | 14.420 | 14.650 | 14.300 | 14.590 | 10.400 | 1,096,788 |
| 2024-05-06 | 15.050 | 15.050 | 14.420 | 14.420 | 10.278 | 1,941,660 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-25 | 0.0300 CNY |
| 2022-06-14 | 0.1110 CNY |
| 2021-05-26 | 0.0790 CNY |
| 2020-06-12 | 0.0550 CNY |
| 2019-06-04 | 0.0160 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.