Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.710	16.850	16.440	16.660	16.660	5,604,028
2026-01-20	17.360	17.360	16.600	16.710	16.710	7,614,884
2026-01-19	17.590	17.860	17.020	17.470	17.470	8,759,056
2026-01-16	17.710	18.680	17.410	17.590	17.590	12,245,275
2026-01-15	16.670	18.140	16.560	17.310	17.310	11,386,456
2026-01-14	16.360	16.980	16.290	16.770	16.770	8,486,888
2026-01-13	16.360	17.300	16.330	16.460	16.460	10,952,244
2026-01-12	16.020	16.350	15.720	16.350	16.350	7,868,059
2026-01-09	15.990	16.490	15.740	16.020	16.020	6,350,796
2026-01-08	15.650	16.200	15.500	16.040	16.040	7,596,564
2026-01-07	15.690	15.960	15.230	15.810	15.810	8,825,636
2026-01-06	15.540	15.790	15.280	15.660	15.660	7,620,208
2026-01-05	15.750	15.840	15.420	15.460	15.460	8,223,752
2025-12-31	15.190	16.140	15.190	15.760	15.760	13,496,518
2025-12-30	15.670	15.690	14.970	15.130	15.130	8,674,228
2025-12-29	15.670	15.890	15.360	15.750	15.750	12,816,001
2025-12-26	16.130	16.130	15.420	15.580	15.580	20,377,472
2025-12-25	15.660	16.340	15.130	16.340	16.340	11,487,785
2025-12-24	14.930	15.000	14.670	14.850	14.850	7,136,028
2025-12-23	15.800	15.870	14.930	15.000	15.000	16,614,006
2025-12-22	14.110	15.420	14.010	15.420	15.420	10,055,750
2025-12-19	13.600	14.050	13.560	14.020	14.020	3,815,164
2025-12-18	13.400	13.710	13.300	13.590	13.590	3,320,100
2025-12-17	13.430	13.490	13.030	13.470	13.470	3,305,120
2025-12-16	13.520	13.730	13.320	13.350	13.350	3,267,956
2025-12-15	13.480	13.740	13.130	13.690	13.690	4,182,420
2025-12-12	13.900	14.170	13.400	13.430	13.430	7,055,016
2025-12-11	14.850	14.990	13.940	13.960	13.960	7,639,412
2025-12-10	15.340	15.420	14.880	14.920	14.920	5,246,360
2025-12-09	15.500	15.550	15.220	15.400	15.400	4,140,994
2025-12-08	15.340	15.550	15.090	15.500	15.500	5,160,868
2025-12-05	15.150	15.450	14.900	15.330	15.330	4,911,654
2025-12-04	15.600	15.700	15.080	15.140	15.140	6,005,800
2025-12-03	15.590	15.880	15.390	15.600	15.600	6,859,900
2025-12-02	15.680	15.720	15.470	15.640	15.640	5,151,835
2025-12-01	15.630	15.870	15.510	15.690	15.690	7,944,700
2025-11-28	15.650	15.670	15.190	15.570	15.570	9,820,084
2025-11-27	15.860	16.020	15.220	15.340	15.340	17,842,540
2025-11-26	14.600	16.020	14.520	16.020	16.020	11,573,872
2025-11-25	14.500	14.720	14.310	14.560	14.560	3,422,604
2025-11-24	14.300	14.720	14.190	14.400	14.400	4,198,040
2025-11-21	15.100	15.290	14.000	14.280	14.280	6,533,758
2025-11-20	15.220	15.450	15.070	15.270	15.270	4,951,096
2025-11-19	15.450	15.680	15.060	15.170	15.170	5,693,388
2025-11-18	15.950	15.950	15.390	15.460	15.460	7,951,428
2025-11-17	15.620	16.140	15.380	16.120	16.120	12,227,224
2025-11-14	15.760	15.880	15.480	15.500	15.500	9,899,360
2025-11-13	15.290	16.600	15.100	15.750	15.750	15,434,546
2025-11-12	15.210	15.350	15.040	15.120	15.120	2,899,508
2025-11-11	14.990	15.360	14.790	15.220	15.220	5,967,148
2025-11-10	14.820	14.980	14.670	14.870	14.870	3,545,640
2025-11-07	14.790	14.970	14.680	14.720	14.720	3,047,388
2025-11-06	14.950	15.000	14.580	14.800	14.800	2,938,840
2025-11-05	14.810	15.070	14.770	14.960	14.960	3,777,960
2025-11-04	14.830	14.880	14.680	14.810	14.810	2,876,512
2025-11-03	14.700	14.820	14.500	14.790	14.790	3,278,760
2025-10-31	14.440	14.680	14.420	14.570	14.570	3,337,944
2025-10-30	14.460	14.680	14.370	14.500	14.500	3,572,647
2025-10-29	14.850	14.850	14.310	14.470	14.470	5,550,496
2025-10-28	14.830	15.100	14.740	14.830	14.830	4,780,400

← NewerPage 4 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.