Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.160	10.260	9.950	9.980	9.959	4,878,714
2025-01-22	10.000	10.310	9.830	10.030	10.009	3,971,326
2025-01-21	10.380	10.440	9.970	10.060	10.039	4,288,096
2025-01-20	9.850	10.280	9.810	10.210	10.189	4,557,080
2025-01-17	9.700	9.870	9.570	9.850	9.829	4,080,496
2025-01-16	9.920	9.930	9.710	9.790	9.770	3,914,436
2025-01-15	9.820	9.820	9.520	9.650	9.630	4,410,116
2025-01-14	9.250	9.640	9.190	9.640	9.620	5,020,300
2025-01-13	9.000	9.250	8.790	9.130	9.111	4,615,600
2025-01-10	9.670	9.740	9.190	9.190	9.171	2,789,056
2025-01-09	9.690	9.790	9.590	9.670	9.650	2,078,440
2025-01-08	9.650	9.900	9.380	9.680	9.660	3,149,400
2025-01-07	9.390	9.790	9.360	9.770	9.750	3,785,800
2025-01-06	9.580	9.610	9.030	9.410	9.390	3,940,880
2025-01-03	10.100	10.220	9.410	9.600	9.580	4,837,900
2025-01-02	10.280	10.550	9.920	10.080	10.059	4,126,332
2024-12-31	10.540	10.650	10.320	10.320	10.298	3,566,200
2024-12-30	10.830	10.850	10.420	10.570	10.548	4,726,096
2024-12-27	10.680	11.030	10.660	10.860	10.837	5,782,404
2024-12-26	10.740	10.800	10.600	10.690	10.668	5,369,549
2024-12-25	10.990	11.110	10.560	10.700	10.678	7,713,776
2024-12-24	10.850	10.990	10.050	10.890	10.867	12,850,222
2024-12-23	10.970	11.890	10.920	10.920	10.897	15,847,496
2024-12-20	11.890	12.170	11.800	12.130	12.105	3,916,664
2024-12-19	11.800	11.950	11.560	11.880	11.855	3,517,672
2024-12-18	12.200	12.280	11.800	11.980	11.955	3,930,638
2024-12-17	12.920	13.020	12.140	12.200	12.174	5,549,800
2024-12-16	13.360	13.720	12.950	13.020	12.993	4,293,392
2024-12-13	13.340	13.430	13.050	13.350	13.322	4,738,428
2024-12-12	12.860	13.480	12.860	13.360	13.332	6,525,422
2024-12-11	12.740	13.000	12.630	12.920	12.893	3,703,360
2024-12-10	13.230	13.540	12.810	12.890	12.863	6,623,682
2024-12-09	12.810	12.950	12.600	12.890	12.863	4,034,564
2024-12-06	13.000	13.000	12.730	12.880	12.853	3,570,248
2024-12-05	12.980	13.200	12.840	12.960	12.933	4,759,260
2024-12-04	13.180	13.460	12.900	12.930	12.903	7,310,956
2024-12-03	13.330	14.310	13.250	13.400	13.372	10,535,264
2024-12-02	13.030	13.250	12.880	13.030	13.003	5,553,400
2024-11-29	13.110	13.350	12.800	12.950	12.923	8,146,671
2024-11-28	12.650	13.420	12.650	13.110	13.083	12,436,060
2024-11-27	12.300	12.640	11.780	12.620	12.594	8,355,796
2024-11-26	12.160	12.940	12.070	12.380	12.354	9,504,452
2024-11-25	11.770	12.420	11.610	12.210	12.184	6,002,236
2024-11-22	12.370	12.480	11.750	11.770	11.745	4,176,015
2024-11-21	12.480	12.600	12.160	12.290	12.264	3,279,360
2024-11-20	11.980	12.530	11.980	12.380	12.354	4,050,492
2024-11-19	11.760	11.990	11.600	11.980	11.955	3,861,036
2024-11-18	11.950	12.380	11.590	11.700	11.676	5,060,588
2024-11-15	11.990	12.780	11.870	12.060	12.035	6,671,360
2024-11-14	12.390	12.430	11.930	11.930	11.905	2,985,252
2024-11-13	12.450	12.590	12.180	12.400	12.374	3,232,800
2024-11-12	12.530	12.720	12.250	12.380	12.354	4,347,686
2024-11-11	12.400	12.800	12.240	12.540	12.514	4,754,532
2024-11-08	12.420	12.840	12.350	12.440	12.414	7,936,363
2024-11-07	12.040	12.680	11.900	12.520	12.494	9,171,456
2024-11-06	11.640	11.940	11.530	11.800	11.775	5,138,592
2024-11-05	11.400	11.840	11.400	11.650	11.626	4,389,072
2024-11-04	11.410	11.590	11.310	11.450	11.426	3,179,434
2024-11-01	11.990	12.050	11.400	11.410	11.386	6,253,472
2024-10-31	11.880	12.210	11.880	12.040	12.015	4,753,381

← NewerPage 8 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.