Wuhan Tianyu Info Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.700 | 6.780 | 6.380 | 6.600 | 6.582 | 11,794,302 |
| 2024-04-26 | 5.710 | 6.250 | 5.710 | 6.170 | 6.153 | 11,491,205 |
| 2024-04-25 | 6.170 | 6.170 | 5.770 | 5.860 | 5.844 | 13,581,566 |
| 2024-04-24 | 6.500 | 6.620 | 6.280 | 6.340 | 6.322 | 9,417,593 |
| 2024-04-23 | 6.290 | 6.570 | 6.290 | 6.570 | 6.552 | 7,926,361 |
| 2024-04-22 | 6.080 | 6.640 | 6.060 | 6.290 | 6.272 | 6,867,000 |
| 2024-04-19 | 6.280 | 6.700 | 6.190 | 6.360 | 6.342 | 10,631,889 |
| 2024-04-18 | 5.870 | 6.850 | 5.530 | 6.270 | 6.252 | 14,814,902 |
| 2024-04-17 | 5.830 | 6.140 | 5.590 | 5.940 | 5.923 | 7,304,050 |
| 2024-04-16 | 5.650 | 5.950 | 5.590 | 5.710 | 5.694 | 9,274,375 |
| 2024-04-15 | 6.350 | 6.440 | 5.500 | 5.650 | 5.634 | 12,451,388 |
| 2024-04-12 | 6.850 | 6.980 | 6.500 | 6.530 | 6.512 | 9,137,504 |
| 2024-04-11 | 6.410 | 7.200 | 6.400 | 6.900 | 6.881 | 11,656,506 |
| 2024-04-10 | 7.100 | 7.200 | 6.550 | 6.610 | 6.592 | 13,798,002 |
| 2024-04-09 | 7.480 | 7.500 | 7.060 | 7.260 | 7.240 | 11,787,132 |
| 2024-04-08 | 7.700 | 7.800 | 7.400 | 7.500 | 7.479 | 12,616,202 |
| 2024-04-03 | 7.380 | 8.420 | 7.010 | 7.850 | 7.828 | 23,409,428 |
| 2024-04-02 | 7.050 | 7.960 | 6.780 | 7.440 | 7.419 | 26,269,977 |
| 2024-04-01 | 6.600 | 7.060 | 6.520 | 6.720 | 6.701 | 22,670,700 |
| 2024-03-29 | 5.510 | 6.600 | 5.480 | 6.600 | 6.582 | 12,315,150 |
| 2024-03-28 | 5.260 | 5.500 | 5.230 | 5.500 | 5.485 | 5,898,700 |
| 2024-03-27 | 5.660 | 5.690 | 5.230 | 5.230 | 5.215 | 8,065,550 |
| 2024-03-26 | 5.730 | 5.870 | 5.670 | 5.700 | 5.684 | 4,906,965 |
| 2024-03-25 | 5.720 | 5.920 | 5.700 | 5.760 | 5.744 | 6,023,945 |
| 2024-03-22 | 6.000 | 6.040 | 5.750 | 5.800 | 5.784 | 8,073,858 |
| 2024-03-21 | 6.140 | 6.150 | 6.020 | 6.030 | 6.013 | 5,230,281 |
| 2024-03-20 | 6.020 | 6.150 | 5.990 | 6.130 | 6.113 | 7,318,305 |
| 2024-03-19 | 6.060 | 6.120 | 5.970 | 5.970 | 5.953 | 6,736,400 |
| 2024-03-18 | 6.130 | 6.140 | 6.000 | 6.080 | 6.063 | 5,409,720 |
| 2024-03-15 | 5.990 | 6.120 | 5.950 | 6.110 | 6.093 | 4,616,804 |
| 2024-03-14 | 6.030 | 6.120 | 5.950 | 6.040 | 6.023 | 6,195,834 |
| 2024-03-13 | 6.180 | 6.250 | 6.040 | 6.070 | 6.053 | 8,085,900 |
| 2024-03-12 | 6.240 | 6.360 | 6.140 | 6.230 | 6.213 | 7,000,000 |
| 2024-03-11 | 6.290 | 6.300 | 6.110 | 6.270 | 6.252 | 8,053,061 |
| 2024-03-08 | 6.080 | 6.600 | 6.080 | 6.310 | 6.292 | 11,965,601 |
| 2024-03-07 | 5.800 | 6.080 | 5.780 | 6.070 | 6.053 | 9,944,104 |
| 2024-03-06 | 5.670 | 5.820 | 5.580 | 5.760 | 5.744 | 6,837,900 |
| 2024-03-05 | 5.650 | 5.780 | 5.580 | 5.700 | 5.684 | 8,608,111 |
| 2024-03-04 | 5.890 | 5.950 | 5.360 | 5.650 | 5.634 | 15,432,513 |
| 2024-03-01 | 6.020 | 6.100 | 5.920 | 5.970 | 5.953 | 10,952,156 |
| 2024-02-29 | 5.910 | 6.130 | 5.820 | 6.060 | 6.043 | 10,740,956 |
| 2024-02-28 | 6.150 | 6.540 | 5.800 | 5.880 | 5.864 | 17,251,400 |
| 2024-02-27 | 6.020 | 6.230 | 5.960 | 6.150 | 6.133 | 11,317,858 |
| 2024-02-26 | 6.060 | 6.250 | 5.990 | 6.090 | 6.073 | 12,415,770 |
| 2024-02-23 | 5.850 | 6.060 | 5.740 | 6.060 | 6.043 | 12,984,324 |
| 2024-02-22 | 5.420 | 5.770 | 5.420 | 5.750 | 5.734 | 11,308,158 |
| 2024-02-21 | 5.260 | 5.790 | 5.250 | 5.490 | 5.475 | 15,743,136 |
| 2024-02-20 | 5.020 | 5.350 | 4.960 | 5.310 | 5.295 | 11,262,015 |
| 2024-02-19 | 4.880 | 5.130 | 4.820 | 5.070 | 5.056 | 12,071,197 |
| 2024-02-08 | 4.390 | 4.840 | 4.280 | 4.790 | 4.777 | 12,777,043 |
| 2024-02-07 | 4.460 | 4.880 | 4.390 | 4.440 | 4.428 | 16,126,113 |
| 2024-02-06 | 4.250 | 4.760 | 4.010 | 4.540 | 4.527 | 14,065,495 |
| 2024-02-05 | 5.500 | 5.500 | 4.490 | 4.490 | 4.477 | 18,577,510 |
| 2024-02-02 | 5.610 | 5.820 | 5.430 | 5.610 | 5.594 | 13,433,608 |
| 2024-02-01 | 5.450 | 5.790 | 5.400 | 5.610 | 5.594 | 16,985,598 |
| 2024-01-31 | 5.930 | 6.060 | 5.410 | 5.440 | 5.425 | 24,373,952 |
| 2024-01-30 | 6.060 | 7.110 | 6.040 | 6.170 | 6.153 | 42,681,751 |
| 2024-01-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.529 | 3,130,600 |
| 2024-01-26 | 9.440 | 9.440 | 9.440 | 9.440 | 9.414 | 0 |
| 2024-01-25 | 9.300 | 9.460 | 9.190 | 9.440 | 9.414 | 6,254,926 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-17 | 0.0200 CNY |
| 2023-06-29 | 0.0450 CNY |
| 2020-07-16 | 0.1000 CNY |
| 2019-06-12 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.