Xinjiang Tianshun Supply Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.940 | 12.060 | 11.650 | 12.010 | 11.985 | 5,884,015 |
| 2024-10-29 | 12.270 | 12.440 | 12.000 | 12.020 | 11.995 | 5,034,723 |
| 2024-10-28 | 11.880 | 12.390 | 11.870 | 12.260 | 12.234 | 5,986,288 |
| 2024-10-25 | 11.860 | 12.200 | 11.840 | 11.970 | 11.945 | 6,068,368 |
| 2024-10-24 | 11.880 | 12.150 | 11.770 | 11.900 | 11.875 | 5,441,788 |
| 2024-10-23 | 12.370 | 12.530 | 11.940 | 12.020 | 11.995 | 7,102,052 |
| 2024-10-22 | 12.620 | 12.620 | 12.180 | 12.370 | 12.344 | 9,160,456 |
| 2024-10-21 | 12.140 | 12.720 | 11.990 | 12.720 | 12.693 | 12,370,112 |
| 2024-10-18 | 11.680 | 12.260 | 11.380 | 11.980 | 11.955 | 10,829,235 |
| 2024-10-17 | 11.500 | 11.890 | 11.360 | 11.660 | 11.636 | 10,096,090 |
| 2024-10-16 | 11.120 | 11.780 | 11.080 | 11.590 | 11.566 | 9,599,440 |
| 2024-10-15 | 11.220 | 11.590 | 11.000 | 11.240 | 11.216 | 7,148,216 |
| 2024-10-14 | 11.080 | 11.350 | 10.940 | 11.250 | 11.226 | 8,111,972 |
| 2024-10-11 | 11.600 | 11.600 | 10.800 | 10.940 | 10.917 | 12,939,009 |
| 2024-10-10 | 10.570 | 11.630 | 10.570 | 11.630 | 11.606 | 11,496,079 |
| 2024-10-09 | 11.510 | 11.510 | 10.570 | 10.570 | 10.548 | 10,386,606 |
| 2024-10-08 | 12.240 | 12.350 | 10.900 | 11.740 | 11.715 | 19,981,223 |
| 2024-09-30 | 10.530 | 11.380 | 10.280 | 11.300 | 11.276 | 14,951,215 |
| 2024-09-27 | 10.180 | 10.600 | 9.960 | 10.380 | 10.358 | 9,169,390 |
| 2024-09-26 | 10.000 | 10.130 | 9.920 | 10.120 | 10.099 | 6,543,899 |
| 2024-09-25 | 9.750 | 10.230 | 9.670 | 10.110 | 10.089 | 9,512,963 |
| 2024-09-24 | 9.670 | 9.820 | 9.550 | 9.760 | 9.740 | 7,933,772 |
| 2024-09-23 | 9.270 | 10.050 | 9.220 | 9.730 | 9.710 | 7,826,060 |
| 2024-09-20 | 9.400 | 9.700 | 9.250 | 9.320 | 9.300 | 6,307,104 |
| 2024-09-19 | 9.180 | 9.880 | 9.150 | 9.480 | 9.460 | 7,983,040 |
| 2024-09-18 | 9.010 | 9.470 | 8.910 | 9.270 | 9.251 | 5,255,942 |
| 2024-09-13 | 9.020 | 9.200 | 8.980 | 9.110 | 9.091 | 3,593,542 |
| 2024-09-12 | 8.950 | 9.140 | 8.800 | 9.110 | 9.091 | 4,907,162 |
| 2024-09-11 | 9.000 | 9.190 | 8.830 | 8.960 | 8.941 | 4,939,688 |
| 2024-09-10 | 8.610 | 9.500 | 8.610 | 9.040 | 9.021 | 7,514,955 |
| 2024-09-09 | 8.750 | 8.850 | 8.520 | 8.640 | 8.622 | 3,939,860 |
| 2024-09-06 | 9.150 | 9.350 | 8.830 | 8.830 | 8.812 | 5,854,755 |
| 2024-09-05 | 9.050 | 9.320 | 8.880 | 9.260 | 9.241 | 6,471,760 |
| 2024-09-04 | 8.960 | 9.150 | 8.960 | 9.050 | 9.031 | 4,893,000 |
| 2024-09-03 | 8.860 | 9.480 | 8.860 | 9.050 | 9.031 | 6,170,964 |
| 2024-09-02 | 9.020 | 9.180 | 8.810 | 8.880 | 8.861 | 9,979,128 |
| 2024-08-30 | 8.660 | 9.590 | 8.560 | 9.160 | 9.141 | 14,718,860 |
| 2024-08-29 | 8.790 | 8.850 | 8.370 | 8.720 | 8.702 | 7,326,428 |
| 2024-08-28 | 9.300 | 9.390 | 8.770 | 8.880 | 8.861 | 8,145,036 |
| 2024-08-27 | 8.990 | 9.790 | 8.900 | 9.200 | 9.181 | 11,153,515 |
| 2024-08-26 | 9.000 | 9.980 | 8.850 | 9.070 | 9.051 | 13,779,284 |
| 2024-08-23 | 8.280 | 9.090 | 8.000 | 9.090 | 9.071 | 6,409,948 |
| 2024-08-22 | 8.350 | 8.430 | 8.260 | 8.260 | 8.243 | 1,019,240 |
| 2024-08-21 | 8.270 | 8.430 | 8.270 | 8.370 | 8.352 | 1,139,640 |
| 2024-08-20 | 8.490 | 8.550 | 8.300 | 8.340 | 8.323 | 1,326,540 |
| 2024-08-19 | 8.590 | 8.660 | 8.440 | 8.500 | 8.482 | 1,783,928 |
| 2024-08-16 | 8.770 | 8.830 | 8.560 | 8.610 | 8.592 | 1,792,381 |
| 2024-08-15 | 8.800 | 8.830 | 8.590 | 8.750 | 8.732 | 2,039,984 |
| 2024-08-14 | 8.770 | 8.880 | 8.670 | 8.810 | 8.792 | 2,192,148 |
| 2024-08-13 | 8.590 | 8.780 | 8.480 | 8.770 | 8.752 | 1,886,500 |
| 2024-08-12 | 8.680 | 8.740 | 8.470 | 8.590 | 8.572 | 1,621,900 |
| 2024-08-09 | 8.910 | 8.960 | 8.710 | 8.740 | 8.722 | 2,011,720 |
| 2024-08-08 | 8.880 | 8.920 | 8.680 | 8.840 | 8.822 | 1,852,600 |
| 2024-08-07 | 8.880 | 8.980 | 8.800 | 8.890 | 8.871 | 1,407,376 |
| 2024-08-06 | 8.900 | 8.980 | 8.770 | 8.890 | 8.871 | 2,409,964 |
| 2024-08-05 | 8.770 | 9.050 | 8.770 | 8.770 | 8.752 | 2,737,984 |
| 2024-08-02 | 9.020 | 9.070 | 8.850 | 8.890 | 8.871 | 3,505,220 |
| 2024-08-01 | 8.960 | 9.260 | 8.890 | 9.150 | 9.131 | 4,385,004 |
| 2024-07-31 | 8.800 | 9.030 | 8.760 | 8.990 | 8.971 | 4,104,708 |
| 2024-07-30 | 8.660 | 8.930 | 8.560 | 8.780 | 8.762 | 5,330,630 |
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.