Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.180	12.880	12.110	12.500	12.474	18,710,204
2025-04-25	11.860	12.510	11.650	12.290	12.264	18,175,693
2025-04-24	11.900	12.500	11.820	11.930	11.905	15,916,617
2025-04-23	11.910	12.030	11.620	11.730	11.705	14,340,514
2025-04-22	11.500	12.260	11.500	12.110	12.085	21,775,100
2025-04-21	11.310	11.480	11.300	11.430	11.406	8,988,822
2025-04-18	11.760	11.760	11.280	11.390	11.366	13,466,864
2025-04-17	11.820	11.900	11.580	11.750	11.725	16,297,416
2025-04-16	11.880	12.500	11.700	12.150	12.125	20,205,064
2025-04-15	12.990	13.080	11.950	11.950	11.925	28,262,986
2025-04-14	13.280	14.260	13.280	13.280	13.252	35,445,059
2025-04-11	14.940	15.960	13.790	14.750	14.719	50,915,717
2025-04-10	14.510	14.510	14.510	14.510	14.480	1,462,504
2025-04-09	13.190	13.190	12.850	13.190	13.162	14,814,887
2025-04-08	10.700	11.990	10.700	11.990	11.965	18,025,602
2025-04-07	10.900	11.880	10.650	10.900	10.877	23,840,686
2025-04-03	10.280	11.370	10.190	11.370	11.346	11,239,514
2025-04-02	10.330	10.620	10.250	10.340	10.318	2,929,328
2025-04-01	10.030	10.740	10.020	10.360	10.338	5,401,916
2025-03-31	9.960	10.060	9.710	9.980	9.959	3,179,500
2025-03-28	10.420	10.420	10.020	10.040	10.019	3,017,870
2025-03-27	10.610	10.650	10.270	10.400	10.378	2,842,880
2025-03-26	10.150	10.700	10.130	10.610	10.588	5,528,516
2025-03-25	10.280	10.420	10.000	10.150	10.129	4,632,794
2025-03-24	11.110	11.200	10.030	10.230	10.209	6,781,520
2025-03-21	11.250	11.360	10.980	11.140	11.117	3,473,928
2025-03-20	11.280	11.410	11.160	11.310	11.286	2,951,300
2025-03-19	11.420	11.480	11.190	11.330	11.306	3,358,000
2025-03-18	11.600	11.870	11.410	11.520	11.496	3,852,536
2025-03-17	11.300	11.500	11.220	11.490	11.466	3,309,304
2025-03-14	11.110	11.330	11.100	11.320	11.296	3,173,764
2025-03-13	11.210	11.390	11.010	11.170	11.147	4,700,404
2025-03-12	10.880	11.600	10.840	11.280	11.256	7,461,320
2025-03-11	10.680	10.930	10.620	10.890	10.867	2,850,988
2025-03-10	10.650	10.790	10.610	10.720	10.698	3,136,616
2025-03-07	10.870	10.940	10.670	10.700	10.678	3,049,084
2025-03-06	10.950	11.000	10.700	10.860	10.837	4,334,544
2025-03-05	10.810	11.040	10.610	10.950	10.927	4,675,958
2025-03-04	10.490	11.000	10.450	10.910	10.887	5,593,900
2025-03-03	10.530	10.820	10.470	10.560	10.538	4,195,884
2025-02-28	10.640	10.730	10.380	10.450	10.428	3,015,400
2025-02-27	10.700	10.830	10.440	10.650	10.628	3,631,148
2025-02-26	10.760	10.920	10.640	10.730	10.708	4,050,328
2025-02-25	10.620	11.040	10.600	10.760	10.737	5,693,000
2025-02-24	10.480	11.120	10.420	10.750	10.727	6,705,799
2025-02-21	10.680	10.700	10.350	10.520	10.498	4,006,340
2025-02-20	10.620	10.900	10.460	10.700	10.678	3,908,800
2025-02-19	10.310	10.600	10.210	10.550	10.528	3,045,740
2025-02-18	10.570	10.670	10.270	10.310	10.288	3,363,916
2025-02-17	10.390	10.630	10.390	10.570	10.548	3,329,508
2025-02-14	10.400	10.560	10.300	10.370	10.348	1,921,320
2025-02-13	10.610	10.640	10.410	10.450	10.428	2,371,520
2025-02-12	10.500	10.630	10.480	10.570	10.548	2,400,200
2025-02-11	10.680	10.680	10.460	10.570	10.548	2,896,648
2025-02-10	10.490	10.800	10.490	10.610	10.588	3,751,424
2025-02-07	10.520	10.600	10.330	10.480	10.458	3,779,080
2025-02-06	10.500	10.500	10.300	10.500	10.478	3,677,891
2025-02-05	10.150	10.520	10.100	10.440	10.418	4,800,556
2025-01-27	10.240	10.430	10.050	10.070	10.049	4,244,260
2025-01-24	9.910	10.080	9.780	10.020	9.999	3,110,188

← NewerPage 7 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.