Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	15.210	15.280	14.980	15.130	10.784	796,656
2023-08-01	15.430	15.490	15.150	15.240	10.863	1,104,628
2023-07-31	15.500	15.530	15.430	15.480	11.034	680,646
2023-07-28	15.540	15.540	15.380	15.500	11.048	967,366
2023-07-27	15.590	15.590	15.410	15.440	11.006	769,580
2023-07-26	15.470	15.650	15.380	15.520	11.062	841,400
2023-07-25	15.500	15.600	15.360	15.470	11.027	856,408
2023-07-24	15.060	15.590	15.050	15.360	10.948	851,228
2023-07-21	15.290	15.290	14.950	15.080	10.749	644,140
2023-07-20	15.250	15.290	14.900	14.930	10.642	859,180
2023-07-19	15.440	15.440	15.150	15.220	10.849	877,240
2023-07-18	15.430	15.520	15.330	15.440	11.006	559,300
2023-07-17	15.260	15.490	15.260	15.430	10.998	695,688
2023-07-14	15.330	15.430	15.220	15.410	10.984	620,200
2023-07-13	15.310	15.580	15.220	15.380	10.963	894,335
2023-07-12	15.600	15.670	15.310	15.310	10.913	1,116,991
2023-07-11	15.540	15.740	15.430	15.670	11.169	877,100
2023-07-10	15.900	15.940	15.420	15.560	11.091	1,380,680
2023-07-07	15.920	16.080	15.780	15.830	11.283	1,463,420
2023-07-06	15.950	16.050	15.750	16.000	11.405	1,586,200
2023-07-05	15.510	16.350	15.510	16.060	11.447	4,029,615
2023-07-04	15.600	15.710	15.420	15.570	11.098	1,497,048
2023-07-03	15.300	15.450	15.300	15.440	11.006	1,494,095
2023-06-30	15.500	15.560	15.280	15.330	10.927	1,428,756
2023-06-29	15.250	15.440	14.910	15.310	10.913	1,580,684
2023-06-28	15.100	15.400	14.850	15.300	10.906	2,397,640
2023-06-27	14.450	15.170	14.400	15.170	10.813	2,456,916
2023-06-26	14.300	14.780	14.240	14.450	10.300	1,322,552
2023-06-21	14.300	14.740	14.210	14.300	10.193	1,486,548
2023-06-20	15.350	15.380	14.470	14.560	10.378	2,462,889
2023-06-19	15.020	15.250	14.890	14.900	10.621	1,329,832
2023-06-16	14.940	15.340	14.940	15.090	10.756	1,470,840
2023-06-15	15.290	15.340	14.970	14.980	10.678	1,614,368
2023-06-14	15.100	15.600	15.050	15.200	10.834	1,808,548
2023-06-13	15.700	15.740	15.200	15.200	10.834	1,789,704
2023-06-12	15.310	15.500	15.040	15.310	10.913	1,543,220
2023-06-09	15.080	15.590	15.040	15.490	11.041	2,409,316
2023-06-08	15.500	15.800	15.010	15.090	10.756	2,795,940
2023-06-07	14.580	15.250	14.550	15.250	10.870	1,663,274
2023-06-06	14.730	14.810	14.420	14.520	10.350	2,172,378
2023-06-05	14.900	15.200	14.730	15.000	10.692	1,542,408
2023-06-02	14.400	15.100	14.330	14.960	10.663	2,217,936
2023-06-01	14.400	14.620	14.120	14.430	10.286	2,014,716
2023-05-31	13.600	14.290	13.500	14.290	10.186	2,668,835
2023-05-30	13.410	13.750	13.410	13.610	9.701	4,867,325
2023-05-29	14.750	14.890	14.060	14.060	10.022	2,147,040
2023-05-26	14.830	14.960	14.600	14.800	10.549	1,600,816
2023-05-25	15.200	15.290	14.700	14.820	10.564	3,320,660
2023-05-24	15.250	15.760	15.220	15.340	10.934	3,998,036
2023-05-23	15.080	15.580	14.840	15.230	10.856	3,750,447
2023-05-22	15.060	15.380	14.960	15.230	10.856	2,816,270
2023-05-19	15.200	15.300	14.800	14.900	10.621	3,164,973
2023-05-18	15.100	15.650	14.950	15.370	10.956	3,835,556
2023-05-17	14.600	15.320	14.500	15.090	10.756	3,799,600
2023-05-16	14.480	14.630	14.150	14.600	10.407	4,501,785
2023-05-15	15.360	15.630	14.480	14.480	10.321	8,663,144
2023-05-12	15.180	15.600	15.110	15.240	10.863	5,078,586
2023-05-11	15.670	16.040	15.010	15.230	10.856	13,890,466
2023-05-10	15.690	15.850	15.690	15.690	11.184	13,832,000
2023-05-09	16.520	16.520	16.520	16.520	11.775	1,036,420

← NewerPage 14 of 21 · 1,213 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.