Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.690	15.880	15.400	15.820	11.276	1,961,316
2022-08-04	15.720	15.870	15.350	15.640	11.148	1,875,748
2022-08-03	16.000	16.320	15.440	15.520	11.062	2,849,952
2022-08-02	16.460	16.470	15.450	15.700	11.191	4,532,332
2022-08-01	16.550	16.990	16.300	16.470	11.740	3,702,468
2022-07-29	16.810	16.870	16.380	16.410	11.697	2,989,252
2022-07-28	16.750	16.810	16.550	16.740	11.932	3,690,524
2022-07-27	16.460	16.770	16.310	16.680	11.889	3,557,986
2022-07-26	16.330	16.600	16.260	16.490	11.754	3,886,136
2022-07-25	16.140	16.900	16.030	16.450	11.725	5,840,298
2022-07-22	16.080	16.410	16.050	16.230	11.569	3,397,517
2022-07-21	15.750	16.410	15.650	16.130	11.497	5,994,716
2022-07-20	15.690	15.810	15.500	15.810	11.269	2,522,528
2022-07-19	15.480	15.970	15.360	15.630	11.141	3,969,784
2022-07-18	14.990	15.430	14.990	15.320	10.920	3,323,124
2022-07-15	15.610	15.630	15.000	15.000	10.692	3,690,288
2022-07-14	15.640	15.640	15.350	15.420	10.991	2,366,784
2022-07-13	15.300	15.660	15.200	15.530	11.070	2,905,284
2022-07-12	15.980	15.980	15.320	15.340	10.934	4,302,788
2022-07-11	15.680	15.890	15.370	15.830	11.283	5,659,970
2022-07-08	16.150	16.360	15.850	15.910	11.341	5,691,537
2022-07-07	16.360	16.440	15.850	16.280	11.604	7,391,918
2022-07-06	16.520	16.680	16.120	16.400	11.690	10,662,628
2022-07-05	18.470	18.800	16.780	17.050	12.153	22,150,895
2022-07-04	16.220	17.620	16.030	17.620	12.559	7,667,464
2022-07-01	15.910	16.160	15.650	16.020	11.419	3,736,716
2022-06-30	15.660	15.930	15.660	15.820	11.276	2,946,804
2022-06-29	16.070	16.070	15.710	15.740	11.219	4,141,968
2022-06-28	15.480	16.160	15.370	16.060	11.447	6,576,473
2022-06-27	15.440	15.570	15.290	15.520	11.062	3,303,164
2022-06-24	15.290	15.360	15.190	15.290	10.899	2,375,825
2022-06-23	15.120	15.320	14.850	15.280	10.891	2,713,589
2022-06-22	15.290	15.370	15.010	15.050	10.727	2,801,456
2022-06-21	15.330	15.490	15.090	15.290	10.899	2,873,833
2022-06-20	15.430	15.650	15.360	15.440	11.006	2,625,532
2022-06-17	15.600	15.620	15.300	15.430	10.998	3,433,724
2022-06-16	15.400	15.800	15.350	15.680	11.177	4,097,408
2022-06-15	15.230	15.600	15.180	15.440	11.006	5,232,276
2022-06-14	15.630	15.770	14.720	15.260	10.877	6,566,354
2022-06-13	15.750	15.950	15.610	15.900	11.254	3,946,143
2022-06-10	15.470	15.950	15.470	15.840	11.212	3,547,737
2022-06-09	15.960	16.050	15.550	15.600	11.042	6,154,901
2022-06-08	16.540	17.120	15.910	16.060	11.367	9,579,696
2022-06-07	16.740	16.740	15.900	16.370	11.587	6,800,194
2022-06-06	16.330	16.640	16.100	16.630	11.771	5,771,808
2022-06-02	16.180	16.340	15.960	16.240	11.495	4,012,736
2022-06-01	16.400	16.740	16.130	16.300	11.537	5,046,664
2022-05-31	16.230	16.520	16.040	16.430	11.629	5,496,568
2022-05-30	16.680	16.780	16.160	16.390	11.601	5,488,462
2022-05-27	16.460	16.840	16.340	16.460	11.651	7,899,892
2022-05-26	16.840	17.220	16.300	16.460	11.651	10,587,108
2022-05-25	16.140	17.220	16.140	16.890	11.955	15,395,387
2022-05-24	16.760	16.800	16.010	16.130	11.417	13,663,783
2022-05-23	17.270	17.440	16.550	16.750	11.856	21,886,011
2022-05-20	15.680	17.240	15.600	17.240	12.203	14,302,043
2022-05-19	15.470	15.700	15.220	15.670	11.091	4,260,368
2022-05-18	15.470	15.830	15.360	15.690	11.106	5,627,804
2022-05-17	15.500	15.560	14.960	15.540	10.999	5,634,748
2022-05-16	15.460	15.600	15.300	15.360	10.872	4,171,580
2022-05-13	15.800	15.880	15.260	15.450	10.936	5,000,566

← NewerPage 18 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.