Xinxiang Tianli Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.340	20.520	18.620	20.430	20.430	5,872,620
2026-10-22	20.500	20.880	19.800	19.800	19.800	4,691,720
2026-10-21	21.450	21.600	20.310	20.430	20.430	4,865,000
2026-10-20	21.690	21.810	20.950	21.400	21.400	4,488,400
2026-10-19	20.830	21.270	20.280	21.170	21.170	5,521,500
2026-10-16	21.690	21.760	20.860	21.030	21.030	5,727,718
2026-10-15	21.320	21.900	20.950	21.300	21.300	7,077,500
2026-10-14	22.960	23.610	21.790	21.900	21.900	7,655,327
2026-10-13	22.670	23.370	22.210	22.970	22.970	9,413,545
2026-10-12	24.470	24.660	23.320	23.370	23.370	11,861,610
2026-10-09	22.910	27.470	22.160	24.960	24.960	18,902,805
2026-10-08	22.280	23.540	22.230	22.930	22.930	11,400,109
2026-09-30	22.760	22.870	22.200	22.230	22.230	9,615,254
2026-09-29	20.750	23.350	20.750	22.490	22.490	12,247,938
2026-09-28	21.000	21.040	20.310	20.670	20.670	2,821,027
2026-09-24	21.250	21.340	20.960	21.020	21.020	2,452,884
2026-09-23	21.620	21.620	20.930	21.200	21.200	3,803,287
2026-09-22	21.570	21.950	21.400	21.570	21.570	3,905,900
2026-09-21	21.140	21.650	21.110	21.580	21.580	4,072,800
2026-09-18	21.090	21.390	21.030	21.130	21.130	3,993,472
2026-09-17	21.550	21.550	20.660	21.000	21.000	4,485,525
2026-09-16	21.360	21.940	20.420	21.560	21.560	7,754,087
2026-09-15	21.090	21.520	20.750	20.940	20.940	4,261,637
2026-09-14	20.600	21.110	20.390	20.880	20.880	3,368,557
2026-09-11	20.990	21.200	20.000	20.560	20.560	5,047,864
2026-09-10	21.840	21.900	21.210	21.240	21.240	4,525,696
2026-09-09	22.470	22.650	21.780	21.950	21.950	4,777,501
2026-09-08	22.330	22.630	22.010	22.530	22.530	4,814,983
2026-09-07	22.040	22.630	22.010	22.270	22.270	5,974,170
2026-09-04	22.580	23.200	22.180	22.310	22.310	7,349,251
2026-09-03	22.840	23.080	22.440	22.560	22.560	6,524,890
2026-09-02	22.750	23.230	22.500	22.800	22.800	8,753,000
2026-09-01	23.000	23.950	22.410	23.350	23.350	16,316,189
2026-08-31	22.190	23.900	22.000	23.060	23.060	19,576,810
2026-08-28	22.690	22.830	22.090	22.130	22.130	8,429,566
2026-08-27	23.200	23.340	22.560	22.670	22.670	12,605,600
2026-08-26	23.870	23.970	22.990	23.200	23.200	17,354,081
2026-08-25	24.330	25.480	23.860	23.980	23.980	26,144,739
2026-08-24	19.470	23.320	19.370	23.320	23.320	14,211,784
2026-08-21	18.850	19.530	18.680	19.430	19.430	2,853,200
2026-08-20	18.990	19.260	18.810	19.060	19.060	2,706,200
2026-08-19	19.320	19.620	18.860	18.860	18.860	3,653,753
2026-08-18	20.200	20.580	19.460	19.690	19.690	3,798,077
2026-08-17	20.040	20.230	19.630	20.230	20.230	3,469,553
2026-08-14	20.030	20.410	19.700	19.900	19.900	3,103,753
2026-08-13	20.570	20.690	19.920	19.950	19.950	3,375,800
2026-08-12	20.400	20.770	20.320	20.510	20.510	3,061,503
2026-08-11	20.570	20.570	19.900	20.300	20.300	3,765,188
2026-08-10	19.850	20.650	19.830	20.620	20.620	5,003,678
2026-08-07	19.660	19.880	19.060	19.670	19.670	3,773,500
2026-08-06	19.920	20.070	19.260	19.680	19.680	4,456,300
2026-08-05	19.640	19.930	19.510	19.880	19.880	5,237,469
2026-08-04	19.360	20.080	19.060	19.640	19.640	9,698,100
2026-08-03	18.670	19.580	18.300	19.370	19.370	13,716,109
2026-07-31	20.620	21.030	20.520	20.620	20.620	3,276,700
2026-07-30	20.900	20.980	20.300	20.580	20.580	3,570,509
2026-07-29	20.570	21.080	19.910	20.870	20.870	5,012,910
2026-07-28	20.260	21.100	19.990	20.210	20.210	4,501,700
2026-07-27	19.190	20.750	19.190	20.400	20.400	6,085,600
2026-07-24	19.570	19.720	19.080	19.110	19.110	3,982,500

Page 1 of 17 · 1,004 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.