Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.360	16.200	15.360	16.020	11.419	1,625,204
2024-01-24	15.430	15.550	14.880	15.520	11.062	1,441,720
2024-01-23	15.400	15.430	14.800	15.330	10.927	1,279,180
2024-01-22	15.950	16.080	15.330	15.330	10.927	1,254,960
2024-01-19	16.220	16.340	15.880	16.140	11.504	1,251,180
2024-01-18	16.490	16.490	15.800	16.360	11.661	1,262,016
2024-01-17	16.700	16.860	16.420	16.470	11.740	825,776
2024-01-16	16.760	16.950	16.530	16.880	12.032	1,196,300
2024-01-15	16.450	16.950	16.410	16.760	11.946	869,316
2024-01-12	16.590	16.700	16.450	16.520	11.775	773,780
2024-01-11	16.290	16.860	16.160	16.600	11.832	1,218,560
2024-01-10	16.160	16.160	15.800	16.140	11.504	462,420
2024-01-09	15.910	16.180	15.830	16.120	11.490	1,086,456
2024-01-08	16.140	16.140	15.500	15.970	11.383	1,465,380
2024-01-05	16.650	16.760	15.940	16.140	11.504	1,698,480
2024-01-04	16.570	16.770	16.450	16.660	11.875	1,041,516
2024-01-03	17.120	17.180	16.430	16.590	11.825	1,596,588
2024-01-02	17.070	17.280	17.070	17.150	12.224	614,916
2023-12-29	16.790	17.190	16.770	17.170	12.239	1,022,728
2023-12-28	16.410	16.880	16.340	16.800	11.975	1,467,564
2023-12-27	16.560	16.680	16.000	16.400	11.690	1,732,360
2023-12-26	16.500	16.780	16.430	16.570	11.811	900,424
2023-12-25	17.090	17.170	16.300	16.550	11.797	1,503,880
2023-12-22	17.540	17.540	16.690	17.120	12.203	1,729,980
2023-12-21	17.320	17.520	17.000	17.470	12.452	1,057,000
2023-12-20	17.570	17.770	17.310	17.350	12.367	786,940
2023-12-19	17.730	17.750	17.400	17.570	12.524	1,003,856
2023-12-18	17.980	17.980	17.400	17.710	12.624	1,372,728
2023-12-15	18.240	18.290	17.650	17.960	12.802	1,324,316
2023-12-14	18.350	18.350	18.100	18.230	12.994	877,940
2023-12-13	18.210	18.540	18.180	18.250	13.008	1,168,720
2023-12-12	17.840	18.390	17.700	18.230	12.994	2,098,600
2023-12-11	17.670	17.850	17.520	17.790	12.680	879,452
2023-12-08	17.550	17.860	17.500	17.660	12.588	1,408,848
2023-12-07	17.930	17.930	17.420	17.640	12.574	1,533,616
2023-12-06	17.600	18.170	17.560	17.870	12.738	1,874,012
2023-12-05	18.690	18.690	17.690	17.690	12.609	3,256,148
2023-12-04	18.610	18.700	18.410	18.620	13.272	1,202,684
2023-12-01	18.580	18.870	18.340	18.570	13.237	1,910,160
2023-11-30	18.230	18.860	18.120	18.700	13.329	2,985,052
2023-11-29	17.800	18.500	17.690	18.150	12.937	2,307,116
2023-11-28	17.650	17.720	17.450	17.710	12.624	978,712
2023-11-27	17.550	17.700	17.450	17.570	12.524	957,600
2023-11-24	17.550	17.740	17.380	17.570	12.524	964,625
2023-11-23	17.690	17.690	17.430	17.630	12.567	1,241,912
2023-11-22	17.640	17.850	17.410	17.630	12.567	1,817,536
2023-11-21	17.680	18.160	17.430	17.670	12.595	2,751,896
2023-11-20	17.150	17.780	16.990	17.690	12.609	2,591,428
2023-11-17	16.990	17.080	16.860	17.010	12.125	915,180
2023-11-16	17.080	17.330	16.920	16.990	12.110	1,586,676
2023-11-15	16.760	17.150	16.690	16.990	12.110	1,871,240
2023-11-14	16.890	16.970	16.580	16.780	11.961	1,281,896
2023-11-13	16.340	17.040	16.320	16.880	12.032	2,856,364
2023-11-10	16.290	16.430	16.190	16.320	11.633	1,479,380
2023-11-09	16.470	16.520	16.160	16.390	11.683	1,629,516
2023-11-08	16.550	16.820	16.320	16.540	11.790	1,804,908
2023-11-07	16.820	16.820	16.350	16.520	11.775	2,452,016
2023-11-06	16.720	16.800	16.590	16.710	11.911	2,031,792
2023-11-03	16.660	16.870	16.610	16.720	11.918	1,735,748
2023-11-02	16.300	16.830	16.110	16.720	11.918	3,284,036

← NewerPage 12 of 21 · 1,212 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.