Xinxiang Tianli Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 24.030 | 24.960 | 24.000 | 24.830 | 24.830 | 2,863,289 |
| 2024-04-30 | 23.810 | 24.550 | 23.520 | 23.830 | 23.830 | 2,983,000 |
| 2024-04-29 | 22.600 | 24.200 | 22.560 | 24.060 | 24.060 | 3,460,491 |
| 2024-04-26 | 22.660 | 23.280 | 22.280 | 22.960 | 22.960 | 2,339,253 |
| 2024-04-25 | 22.600 | 23.500 | 22.600 | 22.960 | 22.960 | 2,028,143 |
| 2024-04-24 | 22.740 | 23.030 | 22.560 | 22.830 | 22.830 | 1,735,436 |
| 2024-04-23 | 22.730 | 23.100 | 22.600 | 22.830 | 22.830 | 1,590,018 |
| 2024-04-22 | 22.660 | 23.280 | 22.250 | 22.530 | 22.530 | 1,415,209 |
| 2024-04-19 | 23.500 | 23.500 | 22.700 | 22.860 | 22.860 | 1,828,310 |
| 2024-04-18 | 24.190 | 24.420 | 23.480 | 23.590 | 23.590 | 2,539,762 |
| 2024-04-17 | 22.430 | 24.390 | 22.430 | 24.250 | 24.250 | 4,072,395 |
| 2024-04-16 | 24.200 | 24.540 | 21.580 | 21.820 | 21.820 | 3,993,316 |
| 2024-04-15 | 26.520 | 27.480 | 24.060 | 24.500 | 24.500 | 3,927,390 |
| 2024-04-12 | 28.430 | 28.550 | 26.820 | 26.910 | 26.910 | 4,075,000 |
| 2024-04-11 | 28.750 | 29.540 | 28.170 | 28.490 | 28.490 | 4,096,222 |
| 2024-04-10 | 29.630 | 30.560 | 28.620 | 29.230 | 29.230 | 5,850,925 |
| 2024-04-09 | 27.700 | 30.570 | 27.700 | 29.670 | 29.670 | 7,169,240 |
| 2024-04-08 | 28.240 | 29.500 | 27.590 | 27.700 | 27.700 | 4,275,013 |
| 2024-04-03 | 28.780 | 29.920 | 28.340 | 28.650 | 28.650 | 6,192,494 |
| 2024-04-02 | 27.670 | 29.120 | 27.510 | 28.970 | 28.970 | 6,119,962 |
| 2024-04-01 | 26.740 | 28.050 | 26.740 | 27.840 | 27.840 | 4,188,722 |
| 2024-03-29 | 26.600 | 27.410 | 26.440 | 26.740 | 26.740 | 1,802,700 |
| 2024-03-28 | 26.000 | 26.900 | 26.000 | 26.440 | 26.440 | 2,536,594 |
| 2024-03-27 | 27.980 | 28.160 | 26.100 | 26.190 | 26.190 | 4,114,232 |
| 2024-03-26 | 26.270 | 28.280 | 26.270 | 28.160 | 28.160 | 5,798,375 |
| 2024-03-25 | 27.590 | 27.900 | 26.250 | 26.370 | 26.370 | 4,213,666 |
| 2024-03-22 | 27.040 | 29.270 | 27.000 | 28.060 | 28.060 | 6,344,644 |
| 2024-03-21 | 27.910 | 28.150 | 27.180 | 27.350 | 27.350 | 2,583,783 |
| 2024-03-20 | 27.800 | 28.250 | 27.740 | 27.980 | 27.980 | 2,084,683 |
| 2024-03-19 | 28.000 | 28.400 | 27.880 | 27.970 | 27.970 | 2,713,158 |
| 2024-03-18 | 28.310 | 28.600 | 27.810 | 28.270 | 28.270 | 3,047,228 |
| 2024-03-15 | 27.420 | 28.090 | 27.340 | 27.950 | 27.950 | 2,331,503 |
| 2024-03-14 | 28.110 | 28.890 | 27.410 | 27.640 | 27.640 | 2,965,006 |
| 2024-03-13 | 27.970 | 28.550 | 27.890 | 28.380 | 28.380 | 3,722,838 |
| 2024-03-12 | 28.160 | 28.470 | 27.810 | 28.150 | 28.150 | 4,760,365 |
| 2024-03-11 | 26.980 | 29.000 | 26.980 | 28.500 | 28.500 | 7,530,675 |
| 2024-03-08 | 26.500 | 27.000 | 26.180 | 26.660 | 26.660 | 2,828,288 |
| 2024-03-07 | 27.000 | 27.290 | 26.250 | 26.280 | 26.280 | 3,014,785 |
| 2024-03-06 | 26.620 | 27.200 | 26.310 | 26.900 | 26.900 | 3,463,286 |
| 2024-03-05 | 27.290 | 27.460 | 26.390 | 26.900 | 26.900 | 4,649,229 |
| 2024-03-04 | 28.540 | 28.830 | 27.300 | 27.750 | 27.750 | 4,035,928 |
| 2024-03-01 | 28.600 | 29.120 | 28.180 | 28.410 | 28.410 | 5,777,688 |
| 2024-02-29 | 26.100 | 29.200 | 26.100 | 29.200 | 29.200 | 8,026,310 |
| 2024-02-28 | 28.100 | 30.000 | 26.010 | 26.800 | 26.800 | 8,202,445 |
| 2024-02-27 | 26.310 | 27.470 | 26.100 | 27.450 | 27.450 | 4,452,309 |
| 2024-02-26 | 26.500 | 27.180 | 25.930 | 26.560 | 26.560 | 5,021,738 |
| 2024-02-23 | 25.990 | 26.980 | 25.760 | 26.540 | 26.540 | 5,271,540 |
| 2024-02-22 | 24.930 | 26.020 | 24.750 | 25.700 | 25.700 | 4,472,646 |
| 2024-02-21 | 24.490 | 26.400 | 24.120 | 25.240 | 25.240 | 5,671,978 |
| 2024-02-20 | 24.300 | 24.890 | 23.750 | 24.720 | 24.720 | 3,329,080 |
| 2024-02-19 | 23.750 | 24.750 | 23.700 | 24.400 | 24.400 | 3,537,560 |
| 2024-02-08 | 22.320 | 24.260 | 22.120 | 23.750 | 23.750 | 3,593,147 |
| 2024-02-07 | 23.990 | 24.790 | 22.300 | 22.330 | 22.330 | 3,875,125 |
| 2024-02-06 | 23.000 | 25.090 | 22.080 | 24.080 | 24.080 | 4,137,297 |
| 2024-02-05 | 25.520 | 25.870 | 23.910 | 24.010 | 24.010 | 4,231,759 |
| 2024-02-02 | 25.320 | 26.490 | 23.910 | 26.380 | 26.380 | 6,187,031 |
| 2024-02-01 | 25.150 | 26.440 | 24.990 | 25.230 | 25.230 | 3,660,458 |
| 2024-01-31 | 27.140 | 28.680 | 26.000 | 26.040 | 26.040 | 5,107,468 |
| 2024-01-30 | 25.790 | 29.690 | 24.740 | 28.130 | 28.130 | 7,664,833 |
| 2024-01-29 | 26.110 | 26.630 | 25.600 | 25.790 | 25.790 | 4,032,900 |
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.