Xinxiang Tianli Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.030 | 24.390 | 23.480 | 24.300 | 24.300 | 1,563,657 |
| 2024-07-26 | 24.010 | 24.950 | 24.010 | 24.120 | 24.120 | 1,932,657 |
| 2024-07-25 | 23.000 | 24.530 | 22.780 | 24.120 | 24.120 | 2,258,417 |
| 2024-07-24 | 23.630 | 23.990 | 23.080 | 23.220 | 23.220 | 1,813,100 |
| 2024-07-23 | 24.550 | 25.130 | 23.800 | 23.900 | 23.900 | 1,715,800 |
| 2024-07-22 | 24.360 | 24.710 | 24.210 | 24.550 | 24.550 | 1,697,892 |
| 2024-07-19 | 23.890 | 25.350 | 23.700 | 24.520 | 24.520 | 2,726,600 |
| 2024-07-18 | 23.810 | 24.100 | 22.960 | 24.040 | 24.040 | 2,625,100 |
| 2024-07-17 | 24.720 | 25.000 | 23.900 | 23.910 | 23.910 | 2,729,300 |
| 2024-07-16 | 24.600 | 26.450 | 24.450 | 25.020 | 25.020 | 3,318,413 |
| 2024-07-15 | 24.970 | 25.210 | 24.360 | 24.550 | 24.550 | 2,307,000 |
| 2024-07-12 | 25.710 | 25.950 | 25.200 | 25.210 | 25.210 | 3,612,600 |
| 2024-07-11 | 25.090 | 27.050 | 25.090 | 25.990 | 25.990 | 6,142,259 |
| 2024-07-10 | 25.100 | 27.200 | 24.560 | 24.940 | 24.940 | 6,156,100 |
| 2024-07-09 | 24.430 | 25.400 | 23.770 | 25.350 | 25.350 | 4,387,082 |
| 2024-07-08 | 23.700 | 25.310 | 23.340 | 24.860 | 24.860 | 4,426,200 |
| 2024-07-05 | 23.400 | 24.500 | 22.960 | 23.930 | 23.930 | 2,325,300 |
| 2024-07-04 | 24.090 | 24.420 | 23.400 | 23.490 | 23.490 | 2,535,200 |
| 2024-07-03 | 24.310 | 25.430 | 24.010 | 24.470 | 24.470 | 3,965,020 |
| 2024-07-02 | 23.790 | 24.600 | 23.580 | 24.250 | 24.250 | 3,513,400 |
| 2024-07-01 | 23.450 | 23.900 | 22.920 | 23.850 | 23.850 | 3,653,173 |
| 2024-06-28 | 25.160 | 25.200 | 23.900 | 24.090 | 24.090 | 4,989,592 |
| 2024-06-27 | 25.100 | 26.170 | 25.000 | 25.210 | 25.210 | 7,423,472 |
| 2024-06-26 | 21.900 | 26.220 | 21.520 | 26.220 | 26.220 | 6,883,372 |
| 2024-06-25 | 21.930 | 22.290 | 21.690 | 21.850 | 21.850 | 1,337,080 |
| 2024-06-24 | 22.660 | 22.900 | 21.630 | 21.730 | 21.730 | 1,840,300 |
| 2024-06-21 | 24.270 | 24.270 | 22.900 | 22.900 | 22.900 | 1,643,657 |
| 2024-06-20 | 24.810 | 24.900 | 23.800 | 23.830 | 23.830 | 2,253,800 |
| 2024-06-19 | 24.850 | 25.360 | 24.730 | 24.900 | 24.900 | 2,298,426 |
| 2024-06-18 | 23.290 | 25.320 | 23.160 | 24.930 | 24.930 | 4,674,190 |
| 2024-06-17 | 21.930 | 24.150 | 21.600 | 23.480 | 23.480 | 4,124,891 |
| 2024-06-14 | 22.100 | 22.370 | 21.730 | 22.010 | 22.010 | 1,060,201 |
| 2024-06-13 | 21.920 | 22.380 | 21.820 | 22.070 | 22.070 | 1,195,166 |
| 2024-06-12 | 21.530 | 22.260 | 21.280 | 22.160 | 22.160 | 1,461,740 |
| 2024-06-11 | 21.170 | 21.720 | 20.780 | 21.690 | 21.690 | 1,487,433 |
| 2024-06-07 | 21.160 | 21.670 | 21.000 | 21.400 | 21.400 | 1,931,590 |
| 2024-06-06 | 23.000 | 23.200 | 20.700 | 20.900 | 20.900 | 3,579,168 |
| 2024-06-05 | 23.180 | 23.400 | 22.660 | 22.740 | 22.740 | 1,414,866 |
| 2024-06-04 | 23.460 | 23.670 | 22.880 | 23.530 | 23.530 | 1,622,600 |
| 2024-06-03 | 24.170 | 24.240 | 23.250 | 23.600 | 23.600 | 2,129,864 |
| 2024-05-31 | 24.340 | 24.590 | 24.200 | 24.270 | 24.270 | 1,339,079 |
| 2024-05-30 | 25.210 | 25.380 | 24.300 | 24.390 | 24.390 | 2,028,595 |
| 2024-05-29 | 24.580 | 25.260 | 24.440 | 24.830 | 24.830 | 2,519,290 |
| 2024-05-28 | 24.400 | 24.790 | 24.190 | 24.330 | 24.330 | 1,476,076 |
| 2024-05-27 | 25.090 | 25.090 | 24.130 | 24.810 | 24.810 | 1,679,100 |
| 2024-05-24 | 25.310 | 25.750 | 24.530 | 24.610 | 24.610 | 2,522,151 |
| 2024-05-23 | 26.010 | 26.010 | 25.000 | 25.320 | 25.320 | 3,478,062 |
| 2024-05-22 | 26.020 | 26.900 | 26.020 | 26.800 | 26.800 | 3,226,600 |
| 2024-05-21 | 26.010 | 26.460 | 25.850 | 26.250 | 26.250 | 1,604,743 |
| 2024-05-20 | 26.700 | 26.780 | 26.160 | 26.330 | 26.330 | 2,109,926 |
| 2024-05-17 | 26.000 | 26.600 | 25.850 | 26.490 | 26.490 | 2,586,140 |
| 2024-05-16 | 26.150 | 26.720 | 25.800 | 26.480 | 26.480 | 2,732,265 |
| 2024-05-15 | 26.420 | 27.410 | 26.100 | 26.280 | 26.280 | 3,517,393 |
| 2024-05-14 | 27.400 | 27.590 | 26.390 | 26.950 | 26.950 | 3,829,472 |
| 2024-05-13 | 27.690 | 28.060 | 26.520 | 26.660 | 26.660 | 5,334,958 |
| 2024-05-10 | 29.500 | 29.500 | 27.100 | 27.700 | 27.700 | 9,725,506 |
| 2024-05-09 | 26.240 | 29.620 | 26.240 | 29.620 | 29.620 | 4,767,895 |
| 2024-05-08 | 25.180 | 25.780 | 24.650 | 24.680 | 24.680 | 2,094,434 |
| 2024-05-07 | 24.830 | 25.300 | 24.630 | 25.180 | 25.180 | 2,004,162 |
| 2024-05-06 | 24.030 | 24.960 | 24.000 | 24.830 | 24.830 | 2,863,289 |
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.