Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17.390	17.390	17.390	17.390	12.395	405,300
2023-05-05	18.300	18.300	18.300	18.300	13.044	38,220
2023-05-04	19.260	19.260	19.260	19.260	13.728	44,100
2023-04-28	20.270	20.270	20.270	20.270	14.448	52,080
2023-04-27	21.340	21.340	21.340	21.340	15.211	0
2023-04-26	19.830	21.780	19.760	21.340	15.211	7,723,562
2023-04-25	21.400	21.440	20.020	20.360	14.512	9,016,996
2023-04-24	23.800	23.900	21.300	21.550	15.361	11,167,954
2023-04-21	25.410	25.600	23.610	23.620	16.836	9,523,771
2023-04-20	26.020	26.220	25.200	25.360	18.076	8,309,112
2023-04-19	25.780	26.770	25.170	26.350	18.782	11,528,637
2023-04-18	25.800	26.200	25.600	25.960	18.504	10,096,171
2023-04-17	25.790	26.770	25.430	26.630	18.982	16,268,568
2023-04-14	24.450	26.040	24.290	25.350	18.069	11,244,905
2023-04-13	24.310	24.940	24.190	24.440	17.421	5,617,752
2023-04-12	23.980	24.580	23.730	24.500	17.463	7,900,985
2023-04-11	24.330	24.420	23.610	23.980	17.093	4,083,912
2023-04-10	24.200	24.800	23.840	24.330	17.342	5,889,156
2023-04-07	24.000	24.390	23.800	24.110	17.185	4,612,025
2023-04-06	24.810	24.910	24.080	24.100	17.178	7,253,223
2023-04-04	24.690	25.230	24.450	25.030	17.841	8,756,076
2023-04-03	24.580	24.760	24.320	24.690	17.599	5,849,844
2023-03-31	24.460	24.800	24.200	24.580	17.520	5,900,664
2023-03-30	23.800	24.390	23.620	24.300	17.321	5,788,916
2023-03-29	24.380	24.380	23.700	23.910	17.043	6,113,800
2023-03-28	23.980	24.730	23.700	24.390	17.385	10,794,133
2023-03-27	23.640	24.070	23.200	23.970	17.086	9,746,983
2023-03-24	24.300	24.310	23.120	23.420	16.694	12,127,343
2023-03-23	24.840	24.840	24.210	24.410	17.399	11,552,766
2023-03-22	24.870	25.530	24.550	25.010	17.827	13,756,274
2023-03-21	24.400	24.950	24.180	24.540	17.492	12,529,314
2023-03-20	27.900	27.980	24.730	24.830	17.699	26,003,986
2023-03-17	26.960	27.870	26.440	27.480	19.587	18,656,204
2023-03-16	29.000	29.640	26.640	26.990	19.238	23,933,004
2023-03-15	28.000	29.800	28.000	29.600	21.099	22,009,848
2023-03-14	28.300	30.500	28.300	28.880	20.585	24,794,344
2023-03-13	29.000	29.990	27.720	28.260	20.143	28,557,975
2023-03-10	26.750	28.000	26.690	27.690	19.737	18,907,943
2023-03-09	26.370	28.100	26.100	26.850	19.138	19,995,099
2023-03-08	25.400	26.570	25.380	26.340	18.775	11,787,945
2023-03-07	25.510	26.680	25.320	26.090	18.597	14,388,171
2023-03-06	25.790	25.950	25.200	25.580	18.233	8,379,887
2023-03-03	24.410	26.600	24.360	25.750	18.354	15,774,340
2023-03-02	24.430	25.000	24.320	24.490	17.456	6,130,171
2023-03-01	24.050	24.500	23.630	24.440	17.421	6,722,629
2023-02-28	25.050	25.280	23.500	24.060	17.150	11,198,728
2023-02-27	26.160	26.160	25.100	25.200	17.962	7,230,496
2023-02-24	25.650	26.280	25.630	26.160	18.647	6,379,371
2023-02-23	26.570	26.740	25.820	26.030	18.554	9,577,484
2023-02-22	26.950	27.080	26.300	26.700	19.031	13,504,764
2023-02-21	25.760	28.100	25.520	27.180	19.374	20,717,680
2023-02-20	25.890	25.890	25.200	25.750	18.354	7,980,280
2023-02-17	25.100	26.240	24.850	25.980	18.518	14,338,044
2023-02-16	25.040	26.800	25.010	25.290	18.026	12,163,078
2023-02-15	25.200	25.420	24.900	24.930	17.770	7,016,716
2023-02-14	26.240	26.240	25.210	25.290	18.026	7,996,772
2023-02-13	25.990	26.470	25.560	25.840	18.418	12,545,540
2023-02-10	25.600	25.640	25.040	25.420	18.119	5,953,976
2023-02-09	25.500	25.800	25.340	25.590	18.240	6,403,180
2023-02-08	25.280	25.970	24.980	25.500	18.176	10,068,240

← NewerPage 15 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.