Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	26.500	26.510	25.060	25.330	18.055	15,136,576
2023-02-06	26.540	26.740	26.180	26.500	18.889	12,843,964
2023-02-03	25.260	26.880	25.000	26.470	18.867	20,495,715
2023-02-02	25.440	25.680	25.000	25.320	18.048	11,491,117
2023-02-01	24.500	25.570	24.300	25.420	18.119	13,553,661
2023-01-31	24.200	25.020	24.120	24.600	17.535	10,219,972
2023-01-30	23.780	24.620	23.780	24.360	17.364	12,146,092
2023-01-20	23.170	23.800	23.000	23.740	16.922	8,049,598
2023-01-19	23.380	23.660	22.770	23.180	16.522	9,918,774
2023-01-18	23.060	24.120	22.760	23.500	16.751	12,554,388
2023-01-17	23.170	23.440	22.900	22.970	16.373	5,517,026
2023-01-16	23.170	23.570	23.170	23.260	16.579	5,706,680
2023-01-13	23.310	23.610	23.050	23.170	16.515	6,684,300
2023-01-12	23.530	23.700	23.160	23.280	16.594	6,249,180
2023-01-11	23.990	24.250	23.480	23.520	16.765	10,177,888
2023-01-10	25.000	25.000	24.020	24.130	17.200	11,155,452
2023-01-09	24.810	25.180	24.560	24.970	17.798	9,989,644
2023-01-06	25.450	25.890	24.810	25.010	17.827	13,519,482
2023-01-05	26.730	26.790	25.630	25.650	18.283	18,013,408
2023-01-04	25.850	26.720	25.300	26.570	18.939	22,324,500
2023-01-03	25.220	26.120	24.760	25.830	18.411	21,773,549
2022-12-30	24.980	25.320	24.000	25.220	17.977	21,374,144
2022-12-29	24.870	26.000	24.690	24.990	17.813	22,805,476
2022-12-28	26.900	27.000	24.730	25.560	18.219	29,396,333
2022-12-27	25.600	27.600	25.520	27.020	19.260	29,978,712
2022-12-26	26.470	27.560	26.470	26.470	18.867	28,818,946
2022-12-23	32.640	34.550	29.410	29.410	20.963	43,157,025
2022-12-22	30.290	32.680	29.530	32.680	23.294	44,136,330
2022-12-21	33.020	35.400	29.030	29.710	21.177	45,140,053
2022-12-20	29.800	32.250	28.480	32.250	22.987	38,086,871
2022-12-19	26.000	29.320	24.640	29.320	20.899	40,341,848
2022-12-16	23.700	26.650	23.510	26.650	18.996	35,050,247
2022-12-15	22.950	25.000	22.410	24.230	17.271	28,547,197
2022-12-14	22.900	23.890	22.690	22.990	16.387	17,282,031
2022-12-13	21.760	24.200	21.710	23.400	16.679	20,995,912
2022-12-12	22.020	22.690	21.860	22.160	15.795	12,677,196
2022-12-09	23.070	23.450	22.110	22.280	15.881	20,212,472
2022-12-08	23.650	25.550	22.300	23.790	16.957	30,914,475
2022-12-07	22.980	24.580	22.530	23.730	16.914	37,191,644
2022-12-06	20.730	23.020	20.390	23.020	16.408	35,822,969
2022-12-05	20.810	20.970	20.510	20.930	14.919	10,203,984
2022-12-02	21.230	21.280	20.500	20.870	14.876	17,453,688
2022-12-01	21.340	22.690	20.750	21.760	15.510	23,573,786
2022-11-30	20.650	21.120	20.410	21.060	15.011	13,262,646
2022-11-29	21.210	21.290	20.650	20.860	14.869	15,593,060
2022-11-28	21.100	21.800	20.820	21.340	15.211	18,322,290
2022-11-25	20.850	22.690	20.580	21.760	15.510	27,613,418
2022-11-24	19.750	20.970	19.710	20.690	14.748	22,326,971
2022-11-23	20.050	20.230	19.220	20.030	14.277	21,886,480
2022-11-22	19.220	21.020	18.880	20.680	14.740	25,932,957
2022-11-21	19.100	19.250	18.720	19.110	13.621	6,827,940
2022-11-18	19.910	20.080	19.190	19.260	13.728	9,301,236
2022-11-17	19.990	20.070	19.450	19.920	14.199	9,808,428
2022-11-16	19.810	20.510	19.630	20.200	14.398	15,672,832
2022-11-15	19.000	19.790	18.830	19.750	14.078	10,684,352
2022-11-14	20.020	20.300	19.010	19.020	13.557	13,858,068
2022-11-11	19.900	20.330	19.510	20.170	14.377	12,206,992
2022-11-10	19.350	20.050	19.240	19.830	14.135	9,275,277
2022-11-09	19.970	20.330	19.630	19.640	13.999	8,481,317
2022-11-08	20.600	20.620	19.660	19.960	14.227	12,159,448

← NewerPage 16 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.