Xinjiang Tianshun Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.040	13.040	12.000	12.800	12.800	5,897,780
2026-10-22	13.410	13.590	12.980	13.170	13.170	2,679,440
2026-10-21	13.530	13.930	13.300	13.480	13.480	2,334,536
2026-10-20	13.540	13.880	13.410	13.760	13.760	2,239,600
2026-10-19	13.610	13.750	12.850	13.540	13.540	2,742,796
2026-10-16	13.680	14.000	13.460	13.710	13.710	2,571,300
2026-10-15	13.700	14.050	13.380	13.460	13.460	4,157,940
2026-10-14	14.260	14.730	13.960	14.080	14.080	3,746,540
2026-10-13	14.080	14.430	13.420	14.250	14.250	3,221,540
2026-10-12	14.370	14.490	13.920	14.070	14.070	2,262,740
2026-10-09	14.650	14.750	13.780	14.370	14.370	2,952,500
2026-10-08	14.980	15.120	14.250	14.430	14.430	2,324,000
2026-09-30	15.010	15.050	14.700	14.980	14.980	1,796,528
2026-09-29	14.490	14.970	14.310	14.890	14.890	2,079,540
2026-09-28	14.640	14.790	14.400	14.590	14.590	1,904,384
2026-09-24	14.750	14.870	14.600	14.640	14.640	1,359,600
2026-09-23	15.070	15.070	14.650	14.680	14.680	1,833,620
2026-09-22	15.010	15.080	14.820	15.020	15.020	1,997,300
2026-09-21	14.770	15.030	14.580	15.010	15.010	2,063,492
2026-09-18	14.750	15.000	14.530	14.770	14.770	2,012,500
2026-09-17	14.740	14.770	14.380	14.740	14.740	2,337,300
2026-09-16	15.040	15.040	14.620	14.720	14.720	2,501,400
2026-09-15	15.300	15.300	14.840	15.120	15.120	2,576,592
2026-09-14	14.750	15.650	14.600	15.280	15.280	3,205,692
2026-09-11	15.000	15.170	14.470	14.750	14.750	2,620,560
2026-09-10	15.320	15.350	15.040	15.100	15.100	1,801,380
2026-09-09	15.580	15.590	15.220	15.300	15.300	2,417,553
2026-09-08	15.090	15.770	15.020	15.590	15.590	3,994,556
2026-09-07	15.210	15.260	15.030	15.070	15.070	2,415,880
2026-09-04	15.490	15.590	15.020	15.100	15.100	2,964,476
2026-09-03	15.670	15.710	15.220	15.440	15.440	3,454,116
2026-09-02	15.490	15.500	15.140	15.380	15.380	3,505,180
2026-09-01	15.780	15.880	15.410	15.490	15.490	4,429,786
2026-08-31	15.400	15.970	14.990	15.790	15.790	5,387,104
2026-08-28	14.750	15.330	14.530	15.210	15.210	5,481,268
2026-08-27	14.320	14.700	14.150	14.610	14.610	4,547,100
2026-08-26	14.540	14.850	14.320	14.360	14.360	5,238,004
2026-08-25	13.200	14.580	13.200	14.370	14.370	8,273,628
2026-08-24	14.280	14.990	13.500	13.740	13.740	7,653,624
2026-08-21	13.510	14.150	13.320	14.150	14.150	3,617,352
2026-08-20	13.590	13.740	13.310	13.610	13.610	3,445,032
2026-08-19	13.900	13.920	13.160	13.300	13.300	4,163,156
2026-08-18	13.720	14.330	13.470	13.960	13.960	7,737,916
2026-08-17	13.340	13.790	13.240	13.670	13.670	2,075,556
2026-08-14	13.470	13.530	13.210	13.320	13.320	2,277,440
2026-08-13	13.790	13.800	13.460	13.460	13.460	2,856,400
2026-08-12	13.620	13.870	13.600	13.720	13.720	2,506,836
2026-08-11	13.790	13.880	13.310	13.620	13.620	3,576,300
2026-08-10	13.200	13.750	12.980	13.620	13.620	4,188,550
2026-08-07	13.200	13.290	12.850	13.110	13.110	2,638,850
2026-08-06	13.240	13.380	13.020	13.290	13.290	2,866,234
2026-08-05	13.100	13.320	13.000	13.180	13.180	2,529,113
2026-08-04	13.180	13.320	12.900	13.140	13.140	3,136,584
2026-08-03	12.570	13.090	12.500	13.070	13.070	3,788,092
2026-07-31	12.480	12.900	12.190	12.540	12.540	4,019,900
2026-07-30	12.390	12.590	11.830	12.240	12.240	3,691,600
2026-07-29	12.030	12.380	11.990	12.240	12.240	2,967,320
2026-07-28	11.910	12.490	11.580	12.060	12.060	3,318,700
2026-07-27	11.420	11.970	11.360	11.930	11.930	3,389,100
2026-07-24	11.600	11.670	11.240	11.420	11.420	2,907,184

Page 1 of 2 · 120 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.