Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.080	15.200	14.770	15.020	15.020	5,371,412
2025-10-24	15.160	15.290	14.980	15.140	15.140	4,690,656
2025-10-23	15.260	15.350	14.980	15.160	15.160	5,944,380
2025-10-22	15.300	15.580	15.190	15.410	15.410	7,206,980
2025-10-21	15.110	15.250	14.980	15.240	15.240	5,223,220
2025-10-20	15.190	15.290	14.920	15.170	15.170	5,579,440
2025-10-17	14.950	15.350	14.900	14.910	14.910	7,261,278
2025-10-16	15.160	15.190	14.770	14.900	14.900	6,249,540
2025-10-15	15.380	15.400	15.020	15.150	15.150	7,234,664
2025-10-14	14.990	15.520	14.840	15.380	15.380	12,361,352
2025-10-13	14.700	14.960	14.380	14.840	14.840	6,216,792
2025-10-10	14.600	15.280	14.520	15.020	15.020	10,588,160
2025-10-09	14.250	14.860	14.100	14.670	14.670	9,535,686
2025-09-30	14.000	14.110	13.900	13.920	13.920	2,704,196
2025-09-29	13.900	14.100	13.580	13.990	13.990	3,650,112
2025-09-26	13.880	14.070	13.670	13.820	13.820	3,476,916
2025-09-25	14.210	14.310	13.890	13.900	13.900	4,749,576
2025-09-24	14.400	14.400	14.120	14.210	14.210	4,251,592
2025-09-23	14.230	14.320	13.900	14.260	14.260	4,417,740
2025-09-22	14.610	14.660	14.250	14.380	14.380	4,814,732
2025-09-19	14.600	15.050	14.580	14.680	14.680	6,444,547
2025-09-18	14.800	14.860	14.390	14.600	14.600	5,349,170
2025-09-17	15.080	15.100	14.770	14.800	14.800	5,849,559
2025-09-16	15.100	15.240	14.870	15.160	15.160	9,432,932
2025-09-15	14.880	15.240	14.570	14.880	14.880	5,490,500
2025-09-12	14.910	15.080	14.860	14.900	14.900	4,610,680
2025-09-11	14.880	14.930	14.680	14.870	14.870	5,247,200
2025-09-10	14.440	14.940	14.410	14.930	14.930	6,026,638
2025-09-09	14.670	14.770	14.440	14.500	14.500	3,376,656
2025-09-08	14.490	14.770	14.450	14.680	14.680	4,302,452
2025-09-05	14.300	14.500	14.040	14.490	14.490	4,870,048
2025-09-04	13.980	14.530	13.980	14.290	14.290	5,949,368
2025-09-03	14.650	14.770	13.930	13.970	13.970	6,156,648
2025-09-02	14.690	14.860	14.400	14.640	14.640	4,726,400
2025-09-01	14.680	14.970	14.550	14.810	14.810	4,415,300
2025-08-29	14.750	14.790	14.500	14.680	14.680	5,052,432
2025-08-28	14.800	14.970	14.100	14.760	14.760	8,238,180
2025-08-27	15.390	15.450	14.800	14.800	14.800	9,787,700
2025-08-26	15.370	15.560	15.230	15.480	15.480	7,062,880
2025-08-25	15.400	15.400	15.180	15.330	15.330	9,544,716
2025-08-22	15.500	15.650	15.210	15.470	15.470	10,340,776
2025-08-21	15.420	15.710	15.320	15.580	15.580	10,244,476
2025-08-20	15.180	15.500	15.110	15.400	15.400	8,932,152
2025-08-19	15.150	15.250	15.050	15.200	15.200	8,909,936
2025-08-18	15.010	15.280	14.970	15.150	15.150	11,196,646
2025-08-15	15.080	15.180	14.910	15.100	15.100	12,832,310
2025-08-14	15.580	15.780	15.070	15.080	15.080	21,814,904
2025-08-13	16.540	16.960	15.720	15.830	15.830	30,625,172
2025-08-12	19.260	19.260	16.470	16.560	16.560	44,045,436
2025-08-11	16.990	17.510	16.820	17.510	17.510	11,514,232
2025-08-08	14.360	15.920	14.150	15.920	15.920	18,100,566
2025-08-07	14.450	14.550	14.320	14.470	14.470	5,400,584
2025-08-06	14.470	14.530	14.290	14.330	14.330	5,752,244
2025-08-05	14.090	14.790	14.020	14.480	14.480	11,514,472
2025-08-04	13.810	14.130	13.710	13.990	13.990	5,139,814
2025-08-01	13.780	14.150	13.750	13.850	13.850	4,993,560
2025-07-31	14.070	14.130	13.530	13.700	13.700	4,894,680
2025-07-30	14.040	14.570	13.880	14.050	14.050	6,850,902
2025-07-29	14.150	14.250	13.820	14.030	14.030	6,432,740
2025-07-28	14.090	14.240	13.880	14.230	14.230	7,002,852

← NewerPage 5 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.