Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.180	17.180	16.380	16.420	11.704	5,042,660
2023-10-31	16.050	16.520	16.040	16.360	11.661	2,132,284
2023-10-30	16.060	16.190	15.950	16.030	11.426	1,021,230
2023-10-27	15.260	16.140	15.250	16.030	11.426	1,903,720
2023-10-26	15.270	15.380	15.150	15.380	10.963	680,092
2023-10-25	15.120	15.370	15.100	15.270	10.884	914,396
2023-10-24	14.980	15.140	14.850	15.120	10.777	1,161,776
2023-10-23	15.580	15.620	15.010	15.010	10.699	2,040,976
2023-10-20	15.760	15.960	15.680	15.800	11.262	927,780
2023-10-19	15.870	16.080	15.650	15.800	11.262	1,495,256
2023-10-18	16.430	16.430	15.870	15.980	11.390	2,094,512
2023-10-17	16.500	16.570	16.200	16.420	11.704	1,712,060
2023-10-16	16.160	16.650	16.050	16.430	11.711	1,917,160
2023-10-13	15.990	16.220	15.850	16.170	11.526	1,726,340
2023-10-12	16.030	16.120	15.850	15.900	11.333	1,565,340
2023-10-11	16.010	16.210	15.920	16.020	11.419	1,476,300
2023-10-10	16.420	16.560	15.950	16.110	11.483	2,190,636
2023-10-09	15.960	16.380	15.860	16.320	11.633	3,234,868
2023-09-28	16.920	17.340	16.150	16.150	11.512	7,913,892
2023-09-27	16.860	17.260	16.580	17.000	12.117	3,849,636
2023-09-26	16.860	16.860	16.860	16.860	12.018	0
2023-09-25	16.860	16.860	16.860	16.860	12.018	0
2023-09-22	16.890	17.000	16.560	16.860	12.018	2,363,452
2023-09-21	17.300	17.420	16.880	16.980	12.103	2,989,952
2023-09-20	17.030	17.560	17.020	17.370	12.381	3,659,600
2023-09-19	16.960	17.550	16.860	17.140	12.217	2,973,432
2023-09-18	16.940	17.160	16.750	16.860	12.018	2,785,804
2023-09-15	17.060	17.250	16.880	17.090	12.182	2,740,372
2023-09-14	17.310	17.690	16.730	17.060	12.160	4,418,372
2023-09-13	16.650	17.570	16.610	17.350	12.367	6,039,180
2023-09-12	16.370	17.140	16.280	16.740	11.932	4,467,652
2023-09-11	16.200	16.550	15.910	16.370	11.668	3,238,592
2023-09-08	15.770	15.930	15.730	15.920	11.348	1,083,880
2023-09-07	15.680	15.950	15.670	15.870	11.312	1,736,700
2023-09-06	15.780	15.990	15.660	15.790	11.255	1,721,440
2023-09-05	16.070	16.190	15.780	15.890	11.326	3,191,692
2023-09-04	16.200	16.300	15.930	16.200	11.547	4,807,152
2023-09-01	15.740	16.280	15.550	16.140	11.504	6,335,133
2023-08-31	16.250	17.020	15.940	15.940	11.362	7,048,272
2023-08-30	15.800	16.350	15.700	16.210	11.554	4,392,332
2023-08-29	15.400	16.220	15.260	15.870	11.312	3,017,980
2023-08-28	15.800	15.970	15.420	15.610	11.127	3,405,948
2023-08-25	15.160	15.740	15.040	15.560	11.091	4,770,976
2023-08-24	15.250	15.250	14.720	14.990	10.685	1,898,456
2023-08-23	15.500	15.730	15.100	15.250	10.870	1,798,440
2023-08-22	15.790	15.810	15.170	15.470	11.027	2,636,606
2023-08-21	15.900	16.000	15.210	15.790	11.255	2,893,548
2023-08-18	15.720	16.550	15.440	16.000	11.405	5,782,568
2023-08-17	15.160	15.890	15.050	15.760	11.234	3,763,951
2023-08-16	15.080	15.290	14.850	15.130	10.784	1,152,984
2023-08-15	14.860	15.270	14.820	15.000	10.692	1,023,820
2023-08-14	14.570	14.910	14.570	14.860	10.592	508,956
2023-08-11	14.990	14.990	14.670	14.680	10.464	732,900
2023-08-10	14.870	15.070	14.810	14.990	10.685	928,256
2023-08-09	14.850	14.880	14.750	14.870	10.599	364,896
2023-08-08	14.990	14.990	14.780	14.840	10.578	609,280
2023-08-07	15.020	15.020	14.800	14.830	10.571	705,895
2023-08-04	15.110	15.160	14.990	15.020	10.706	796,712
2023-08-03	15.170	15.190	15.010	15.150	10.799	417,788
2023-08-02	15.210	15.280	14.980	15.130	10.784	796,656

← NewerPage 13 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.