Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.200	14.290	14.090	14.230	10.072	1,135,593
2022-02-09	14.360	14.510	14.160	14.220	10.065	1,792,028
2022-02-08	14.100	14.390	13.940	14.360	10.164	1,289,856
2022-02-07	13.960	14.300	13.710	14.060	9.952	1,377,124
2022-01-28	13.500	13.980	13.500	13.830	9.789	1,238,776
2022-01-27	13.710	13.800	13.400	13.410	9.492	1,470,952
2022-01-26	13.840	14.090	13.610	13.810	9.775	1,420,168
2022-01-25	14.170	14.300	13.600	13.600	9.626	1,789,144
2022-01-24	14.620	14.620	14.060	14.170	10.030	1,355,704
2022-01-21	14.360	14.720	14.310	14.580	10.320	1,398,880
2022-01-20	15.300	15.470	14.380	14.430	10.214	2,980,488
2022-01-19	14.960	15.380	14.900	15.290	10.822	2,291,573
2022-01-18	15.500	15.580	14.830	14.840	10.504	2,448,264
2022-01-17	15.300	15.620	15.140	15.500	10.971	1,929,680
2022-01-14	15.690	15.830	15.140	15.150	10.723	2,701,658
2022-01-13	15.730	16.020	15.620	15.680	11.099	2,199,117
2022-01-12	15.530	16.200	15.470	15.730	11.134	2,912,532
2022-01-11	15.370	15.800	15.220	15.490	10.964	3,086,521
2022-01-10	14.930	15.380	14.710	15.260	10.801	1,712,452
2022-01-07	15.330	15.580	14.910	14.940	10.575	2,388,519
2022-01-06	15.160	15.460	15.090	15.330	10.851	1,806,907
2022-01-05	15.290	15.480	14.950	15.260	10.801	2,305,576
2022-01-04	15.000	15.380	14.910	15.330	10.851	2,874,508
2021-12-31	14.990	15.110	14.770	14.880	10.532	1,706,208
2021-12-30	15.110	15.390	14.950	14.990	10.610	2,917,852
2021-12-29	14.940	15.370	14.570	15.270	10.808	3,454,920
2021-12-28	15.190	15.800	14.890	14.940	10.575	2,513,056
2021-12-27	14.600	15.320	14.600	15.150	10.723	3,652,303
2021-12-24	15.070	15.160	14.630	14.700	10.405	3,389,820
2021-12-23	15.260	15.370	14.940	14.990	10.610	4,336,220
2021-12-22	15.950	16.000	15.510	15.510	10.978	2,825,452
2021-12-21	15.530	15.890	15.530	15.630	11.063	3,713,304
2021-12-20	15.740	16.250	15.520	15.570	11.021	5,512,900
2021-12-17	15.900	16.190	15.610	15.890	11.247	5,466,972
2021-12-16	15.320	16.280	15.260	16.170	11.445	10,290,784
2021-12-15	15.810	15.830	15.060	15.250	10.794	11,831,839
2021-12-14	14.400	15.840	14.310	15.840	11.212	10,437,159
2021-12-13	14.330	14.510	14.130	14.400	10.193	2,070,292
2021-12-10	14.100	14.320	13.910	14.290	10.115	1,655,388
2021-12-09	14.010	14.150	13.950	14.100	9.980	1,372,840
2021-12-08	13.990	14.100	13.860	14.020	9.924	1,350,860
2021-12-07	14.000	14.170	13.750	13.950	9.874	1,577,828
2021-12-06	14.320	14.510	13.950	14.000	9.909	1,563,744
2021-12-03	14.400	14.650	14.370	14.380	10.178	1,456,560
2021-12-02	14.620	14.660	14.350	14.470	10.242	1,863,260
2021-12-01	14.030	14.660	13.890	14.550	10.299	3,130,943
2021-11-30	13.670	14.040	13.670	14.000	9.909	1,617,263
2021-11-29	13.960	13.960	13.530	13.670	9.676	1,454,740
2021-11-26	14.260	14.260	13.850	13.920	9.853	1,450,848
2021-11-25	14.120	14.350	14.060	14.160	10.023	1,482,712
2021-11-24	14.300	14.360	13.920	14.100	9.980	1,777,468
2021-11-23	14.270	14.330	14.080	14.300	10.122	1,227,520
2021-11-22	14.240	14.380	14.050	14.200	10.051	1,322,832
2021-11-19	14.080	14.340	13.990	14.240	10.079	2,363,032
2021-11-18	14.350	14.350	14.000	14.080	9.966	1,629,628
2021-11-17	14.110	14.290	14.000	14.270	10.101	1,622,292
2021-11-16	14.220	14.310	13.980	13.980	9.895	1,992,229
2021-11-15	14.000	14.350	13.910	14.220	10.065	2,593,528
2021-11-12	13.980	14.110	13.830	14.000	9.909	2,418,304
2021-11-11	13.850	14.050	13.630	13.890	9.832	2,550,156

← NewerPage 20 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.