Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.600	18.280	17.500	18.090	18.090	4,928,100
2026-04-23	17.810	17.860	17.310	17.680	17.680	4,140,596
2026-04-22	17.910	18.200	17.590	17.790	17.790	6,412,996
2026-04-21	17.590	18.300	17.480	17.930	17.930	7,109,293
2026-04-20	17.500	17.890	17.120	17.640	17.640	5,303,260
2026-04-17	16.850	17.690	16.800	17.490	17.490	6,829,992
2026-04-16	16.850	17.110	16.440	16.910	16.910	6,699,390
2026-04-15	16.790	17.090	16.360	16.840	16.840	6,763,084
2026-04-14	16.520	16.650	16.100	16.640	16.640	7,766,412
2026-04-13	16.740	17.060	16.610	16.870	16.870	7,416,100
2026-04-10	17.980	17.980	16.600	17.040	17.040	9,857,315
2026-04-09	17.930	17.930	16.820	17.040	17.040	10,802,990
2026-04-08	18.290	18.630	17.680	17.870	17.870	10,704,100
2026-04-07	16.760	18.500	16.760	17.650	17.650	13,326,520
2026-04-03	19.800	20.120	18.620	18.620	18.620	8,944,380
2026-04-02	21.210	21.700	20.330	20.690	20.690	8,213,140
2026-04-01	23.290	23.730	20.620	21.210	21.210	17,417,770
2026-03-31	21.230	22.910	21.140	22.910	22.910	10,607,350
2026-03-30	19.880	21.000	19.510	20.830	20.830	5,789,156
2026-03-27	19.600	20.480	19.370	20.030	20.030	5,384,524
2026-03-26	19.870	20.480	19.280	19.730	19.730	7,119,252
2026-03-25	20.680	20.860	19.840	19.980	19.980	9,488,460
2026-03-24	20.840	20.880	19.390	20.720	20.720	14,152,390
2026-03-23	21.540	23.870	21.540	21.540	21.540	5,705,920
2026-03-20	22.880	24.580	22.730	23.930	23.930	8,917,440
2026-03-19	23.060	23.480	22.350	22.750	22.750	5,641,231
2026-03-18	23.460	23.550	22.900	23.120	23.120	4,927,080
2026-03-17	24.540	24.540	23.140	23.170	23.170	8,955,236
2026-03-16	23.660	24.800	22.750	24.680	24.680	10,781,310
2026-03-13	23.980	24.920	23.500	23.830	23.830	9,350,196
2026-03-12	24.240	24.420	23.210	24.160	24.160	8,162,396
2026-03-11	23.900	24.720	23.690	24.270	24.270	7,105,556
2026-03-10	23.380	24.500	23.130	23.850	23.850	11,299,070
2026-03-09	24.840	25.000	22.830	23.420	23.420	13,566,950
2026-03-06	23.400	25.750	23.400	24.350	24.350	22,816,500
2026-03-05	21.420	23.410	21.380	23.410	23.410	6,774,120
2026-03-04	20.970	21.590	20.420	21.280	21.280	10,946,560
2026-03-03	22.980	22.980	21.280	21.350	21.350	10,351,760
2026-03-02	23.000	24.030	22.500	22.630	22.630	12,457,740
2026-02-27	22.420	23.740	22.320	22.560	22.560	12,785,720
2026-02-26	20.750	22.550	20.650	22.220	22.220	10,676,370
2026-02-25	21.100	21.100	20.310	20.700	20.700	7,283,016
2026-02-24	20.440	21.660	20.290	20.960	20.960	9,024,152
2026-02-13	20.020	20.890	19.420	20.410	20.410	8,272,561
2026-02-12	20.620	20.940	19.660	19.860	19.860	8,500,203
2026-02-11	19.720	20.830	19.510	20.590	20.590	9,306,191
2026-02-10	19.010	20.150	18.850	19.710	19.710	10,375,010
2026-02-09	18.490	19.430	17.830	19.090	19.090	12,941,240
2026-02-06	17.300	19.100	17.300	18.130	18.130	12,912,290
2026-02-05	17.870	17.870	17.210	17.360	17.360	5,587,416
2026-02-04	17.000	18.290	16.860	17.890	17.890	9,402,840
2026-02-03	16.840	17.100	16.520	16.890	16.890	3,516,362
2026-02-02	16.550	17.260	16.400	16.620	16.620	5,975,840
2026-01-30	16.570	16.840	16.220	16.640	16.640	6,552,860
2026-01-29	15.980	17.060	15.690	16.680	16.680	9,084,228
2026-01-28	16.800	16.810	15.980	16.060	16.060	5,622,894
2026-01-27	17.100	17.150	16.260	16.700	16.700	5,618,888
2026-01-26	16.990	17.300	16.630	17.100	17.100	6,585,600
2026-01-23	16.560	17.350	16.430	16.980	16.980	6,674,667
2026-01-22	16.660	16.760	16.330	16.520	16.520	6,109,591

← NewerPage 3 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.