Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.170	11.700	11.080	11.690	11.690	3,713,300
2026-07-22	11.200	11.590	11.100	11.230	11.230	4,220,308
2026-07-21	11.620	11.650	10.350	11.450	11.450	6,703,441
2026-07-20	12.350	12.480	11.400	11.490	11.490	6,571,928
2026-07-17	12.890	13.230	12.000	12.300	12.300	6,632,958
2026-07-16	13.670	13.670	12.700	12.950	12.950	9,481,452
2026-07-15	12.380	13.660	12.200	13.660	13.660	5,627,896
2026-07-14	12.010	12.460	11.800	12.420	12.420	3,372,576
2026-07-13	12.700	12.720	11.920	12.020	12.020	3,207,000
2026-07-10	12.180	13.000	11.980	12.820	12.820	3,655,588
2026-07-09	12.160	13.190	11.900	12.180	12.180	2,586,816
2026-07-08	12.630	12.680	12.180	12.200	12.200	2,867,656
2026-07-07	13.200	13.260	12.630	12.760	12.760	3,137,500
2026-07-06	13.540	13.850	13.140	13.230	13.230	3,307,363
2026-07-03	13.830	13.830	13.250	13.510	13.510	3,378,932
2026-07-02	13.510	14.250	13.450	13.610	13.610	3,633,216
2026-07-01	12.960	13.880	12.820	13.540	13.540	4,663,136
2026-06-30	12.990	13.370	12.790	12.990	12.990	2,816,328
2026-06-29	13.120	13.250	12.480	12.940	12.940	3,552,879
2026-06-26	13.290	13.390	12.770	13.130	13.130	2,961,736
2026-06-25	13.640	13.800	13.280	13.350	13.350	3,548,440
2026-06-24	14.300	14.390	13.600	13.720	13.720	3,073,000
2026-06-23	14.180	14.660	14.120	14.290	14.290	2,655,280
2026-06-22	14.450	14.460	13.800	14.330	14.330	3,369,580
2026-06-18	14.260	14.700	14.110	14.480	14.480	3,242,280
2026-06-17	14.710	15.050	14.400	14.420	14.420	2,766,848
2026-06-16	14.460	15.180	14.130	14.690	14.690	4,293,577
2026-06-15	15.010	15.260	14.340	14.460	14.460	3,736,000
2026-06-12	14.850	15.100	14.430	14.940	14.940	3,390,120
2026-06-11	14.800	15.110	14.400	14.570	14.570	2,232,768
2026-06-10	14.970	15.280	14.580	15.100	15.100	3,475,408
2026-06-09	15.470	15.550	14.880	15.120	15.120	3,672,304
2026-06-08	15.500	16.100	14.920	15.170	15.170	3,781,040
2026-06-05	16.200	16.400	15.760	16.350	16.350	2,287,700
2026-06-04	16.540	16.540	16.030	16.170	16.170	2,179,520
2026-06-03	16.990	16.990	16.190	16.390	16.390	2,817,728
2026-06-02	17.480	17.510	16.700	16.870	16.870	3,343,436
2026-06-01	17.260	17.900	16.880	17.480	17.480	3,097,584
2026-05-29	17.940	17.940	17.170	17.470	17.470	4,387,400
2026-05-28	17.250	18.100	17.050	17.930	17.930	4,331,304
2026-05-27	17.580	17.630	17.130	17.250	17.250	3,229,208
2026-05-26	17.760	18.270	17.390	17.630	17.630	5,114,980
2026-05-25	18.090	18.350	17.400	17.780	17.780	5,756,368
2026-05-22	17.990	18.490	17.710	18.110	18.110	4,529,260
2026-05-21	18.560	19.200	17.790	17.850	17.850	6,009,424
2026-05-20	18.640	19.000	18.090	18.530	18.530	4,919,400
2026-05-19	18.480	18.750	17.850	18.630	18.630	7,955,568
2026-05-18	17.530	18.500	17.330	18.490	18.490	8,387,060
2026-05-15	17.700	18.720	17.370	17.450	17.450	6,929,760
2026-05-14	17.810	17.900	17.260	17.510	17.510	3,974,520
2026-05-13	18.000	18.060	17.670	17.720	17.720	4,238,460
2026-05-12	18.690	18.870	17.890	17.940	17.940	5,581,960
2026-05-11	18.310	18.900	18.090	18.690	18.690	7,950,896
2026-05-08	17.150	18.500	16.880	18.180	18.180	9,358,140
2026-05-07	17.170	17.480	16.950	17.130	17.130	6,796,904
2026-05-06	17.930	17.930	17.010	17.170	17.170	6,201,280
2026-04-30	17.730	17.730	17.280	17.650	17.650	3,818,100
2026-04-29	17.550	17.800	17.290	17.630	17.630	3,728,396
2026-04-28	17.670	17.890	17.430	17.510	17.510	3,748,900
2026-04-27	18.180	18.180	17.050	17.720	17.720	6,066,604

← NewerPage 2 of 21 · 1,219 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.