Xinjiang Tianshun Supply Chain Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	15.050	15.050	14.420	14.420	10.278	1,941,660
2024-04-30	14.780	15.220	14.780	14.970	10.671	1,064,700
2024-04-29	15.170	15.170	14.670	14.890	10.613	1,648,668
2024-04-26	15.150	15.470	15.020	15.170	10.813	1,798,384
2024-04-25	14.700	15.230	14.550	15.170	10.813	1,478,048
2024-04-24	14.710	14.800	14.360	14.730	10.499	1,350,020
2024-04-23	14.770	14.830	14.620	14.770	10.528	673,540
2024-04-22	14.560	14.920	14.560	14.780	10.535	1,135,372
2024-04-19	14.980	14.980	14.500	14.750	10.514	1,006,992
2024-04-18	14.190	14.740	14.070	14.690	10.471	1,396,234
2024-04-17	13.750	14.260	13.500	14.250	10.157	1,029,630
2024-04-16	13.980	13.980	13.360	13.630	9.715	1,346,352
2024-04-15	13.980	14.300	13.640	14.060	10.022	2,133,292
2024-04-12	14.120	14.660	13.680	14.360	10.236	2,776,242
2024-04-11	14.250	14.480	13.960	14.070	10.029	1,412,180
2024-04-10	14.700	14.750	14.180	14.450	10.300	1,479,952
2024-04-09	14.630	14.830	14.200	14.770	10.528	1,473,652
2024-04-08	15.300	15.340	14.700	14.700	10.478	2,417,436
2024-04-03	14.790	15.530	14.760	15.470	11.027	3,738,910
2024-04-02	14.100	14.790	14.020	14.790	10.542	2,680,230
2024-04-01	13.810	14.200	13.800	14.090	10.043	1,085,896
2024-03-29	13.750	13.860	13.720	13.850	9.872	405,916
2024-03-28	13.520	13.910	13.500	13.850	9.872	903,868
2024-03-27	14.150	14.150	13.470	13.570	9.673	1,237,012
2024-03-26	14.410	14.410	13.830	14.180	10.107	1,103,788
2024-03-25	14.760	14.770	14.230	14.420	10.278	1,592,892
2024-03-22	14.590	14.680	14.330	14.640	10.435	1,355,782
2024-03-21	14.070	14.540	14.010	14.510	10.343	1,483,496
2024-03-20	13.900	14.320	13.850	14.070	10.029	904,204
2024-03-19	14.020	14.020	13.780	13.960	9.951	1,350,132
2024-03-18	13.690	13.990	13.500	13.960	9.951	1,418,844
2024-03-15	13.390	13.780	13.350	13.610	9.701	1,612,296
2024-03-14	13.520	13.560	13.240	13.380	9.537	1,309,420
2024-03-13	13.530	13.740	13.400	13.510	9.630	2,069,284
2024-03-12	12.830	13.470	12.690	13.470	9.601	3,190,572
2024-03-11	12.500	13.040	12.500	12.830	9.145	1,281,756
2024-03-08	12.700	12.700	12.320	12.490	8.903	1,460,592
2024-03-07	12.220	12.830	12.220	12.620	8.995	3,162,068
2024-03-06	12.000	12.280	11.920	12.220	8.710	1,602,720
2024-03-05	12.400	12.400	11.860	12.000	8.553	2,923,396
2024-03-04	13.140	13.140	12.480	12.480	8.896	2,214,240
2024-03-01	13.330	13.330	13.010	13.140	9.366	1,190,140
2024-02-29	12.790	13.360	12.580	13.280	9.466	2,313,696
2024-02-28	13.920	14.060	13.140	13.140	9.366	4,044,292
2024-02-27	13.330	13.830	13.190	13.830	9.858	2,922,379
2024-02-26	12.660	13.170	12.560	13.170	9.387	2,727,592
2024-02-23	12.270	12.740	12.150	12.540	8.938	2,010,932
2024-02-22	12.030	12.190	11.950	12.180	8.682	1,355,592
2024-02-21	11.740	12.280	11.550	12.080	8.611	2,497,572
2024-02-20	11.610	11.990	11.420	11.850	8.447	2,729,440
2024-02-19	11.070	11.650	11.050	11.610	8.276	3,313,703
2024-02-08	10.740	11.400	10.740	11.330	8.076	4,010,091
2024-02-07	11.790	11.900	11.300	11.300	8.055	1,800,120
2024-02-06	11.890	12.160	11.890	11.890	8.475	3,030,594
2024-02-05	12.520	12.520	12.520	12.520	8.924	82,460
2024-02-02	13.660	13.700	13.180	13.180	9.395	1,902,096
2024-02-01	14.390	14.450	13.870	13.870	9.886	1,530,200
2024-01-31	14.660	15.400	14.490	14.600	10.407	2,166,192
2024-01-30	15.400	15.400	14.880	15.050	10.727	1,910,524
2024-01-29	15.970	16.050	15.350	15.440	11.006	974,820

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.