Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.100	15.830	15.020	15.520	10.985	8,182,472
2022-05-11	15.810	15.810	15.320	15.340	10.858	11,835,920
2022-05-10	15.340	15.800	14.980	15.560	11.014	11,196,103
2022-05-09	15.160	15.640	14.720	15.630	11.063	12,023,484
2022-05-06	14.370	15.280	14.210	15.020	10.631	12,284,178
2022-05-05	14.350	14.930	14.220	14.780	10.461	8,639,185
2022-04-29	13.950	14.590	13.950	14.500	10.263	11,479,346
2022-04-28	14.700	15.180	13.620	13.720	9.711	11,501,005
2022-04-27	13.910	14.390	13.450	14.370	10.171	7,977,200
2022-04-26	14.350	14.620	13.850	14.210	10.058	8,824,984
2022-04-25	15.100	15.100	14.060	14.110	9.987	9,448,880
2022-04-22	15.450	15.880	14.860	15.460	10.943	11,042,612
2022-04-21	16.100	16.450	15.300	15.440	10.929	12,882,184
2022-04-20	16.010	17.570	15.900	16.790	11.884	19,575,637
2022-04-19	15.940	16.360	15.730	16.100	11.396	12,685,246
2022-04-18	16.200	16.780	15.720	15.930	11.276	14,922,397
2022-04-15	18.230	18.430	17.060	17.060	12.075	15,970,318
2022-04-14	19.870	20.200	18.600	18.950	13.413	26,577,973
2022-04-13	19.450	21.730	19.450	20.490	14.503	28,671,813
2022-04-12	20.700	21.200	18.680	19.750	13.979	29,930,973
2022-04-11	20.750	20.750	20.750	20.750	14.687	5,706,288
2022-04-08	18.390	19.080	17.710	18.860	13.349	12,757,095
2022-04-07	18.550	19.600	18.400	18.470	13.073	13,404,384
2022-04-06	18.470	18.710	17.850	18.710	13.243	11,307,464
2022-04-01	18.540	19.170	18.350	18.900	13.378	15,662,876
2022-03-31	18.880	18.880	18.010	18.500	13.095	11,342,909
2022-03-30	18.500	19.200	17.710	18.860	13.349	13,267,122
2022-03-29	18.300	18.950	18.030	18.460	13.066	10,489,833
2022-03-28	17.700	18.510	17.400	18.340	12.981	11,491,939
2022-03-25	19.000	19.290	18.080	18.170	12.861	17,136,639
2022-03-24	18.880	19.570	18.600	19.330	13.682	14,595,637
2022-03-23	19.570	19.900	19.000	19.150	13.555	17,824,489
2022-03-22	19.440	20.320	19.020	20.100	14.227	27,592,054
2022-03-21	19.090	19.600	18.870	19.370	13.710	20,396,604
2022-03-18	19.500	19.850	18.950	19.090	13.512	21,798,173
2022-03-17	19.060	19.950	18.600	19.700	13.944	32,874,958
2022-03-16	19.710	21.200	18.510	19.950	14.121	35,784,161
2022-03-15	20.460	20.460	20.460	20.460	14.482	2,582,720
2022-03-14	22.730	22.730	22.730	22.730	16.089	3,976,420
2022-03-11	23.600	25.950	23.200	25.260	17.879	40,641,263
2022-03-10	23.410	25.180	22.550	24.810	17.561	39,833,186
2022-03-09	22.560	25.700	22.560	24.050	17.023	43,240,478
2022-03-08	27.410	27.860	25.070	25.070	17.745	16,558,298
2022-03-07	27.860	27.860	27.000	27.860	19.720	20,727,693
2022-03-04	25.330	25.330	25.330	25.330	17.929	2,463,848
2022-03-03	23.030	23.030	23.030	23.030	16.301	1,409,374
2022-03-02	20.880	20.940	20.000	20.940	14.822	7,519,180
2022-03-01	18.690	19.040	18.500	19.040	13.477	12,360,681
2022-02-28	17.310	17.310	17.310	17.310	12.252	2,468,768
2022-02-25	14.310	15.740	14.300	15.740	11.141	7,506,472
2022-02-24	14.720	14.720	14.080	14.310	10.129	2,766,540
2022-02-23	14.630	14.780	14.420	14.740	10.433	1,714,972
2022-02-22	14.800	14.820	14.460	14.580	10.320	1,832,936
2022-02-21	14.600	14.860	14.510	14.800	10.476	1,507,380
2022-02-18	14.260	14.620	14.180	14.550	10.299	1,691,284
2022-02-17	14.380	14.480	14.210	14.300	10.122	1,559,768
2022-02-16	13.980	14.350	13.950	14.320	10.136	1,943,284
2022-02-15	14.060	14.060	13.720	13.920	9.853	1,819,022
2022-02-14	13.960	14.160	13.800	14.020	9.924	1,577,724
2022-02-11	14.230	14.250	13.850	13.920	9.853	1,380,932

← NewerPage 19 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.