Xinxiang Tianli Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.170	27.800	26.880	27.040	27.040	3,665,059
2024-01-25	26.730	27.580	26.390	27.550	27.550	4,225,612
2024-01-24	27.060	27.340	25.600	26.820	26.820	4,798,982
2024-01-23	27.110	27.900	26.410	27.030	27.030	4,444,626
2024-01-22	29.750	29.800	27.000	27.270	27.270	6,012,944
2024-01-19	32.390	32.980	29.840	29.970	29.970	6,192,441
2024-01-18	34.950	34.950	29.050	32.580	32.580	7,308,225
2024-01-17	37.200	37.650	35.730	35.990	35.990	4,641,191
2024-01-16	36.010	37.070	35.880	37.070	37.070	4,931,826
2024-01-15	36.720	36.720	36.720	36.720	36.720	0
2024-01-12	37.450	37.990	36.660	36.720	36.720	6,678,505
2024-01-11	35.600	38.800	35.000	37.760	37.760	9,967,636
2024-01-10	36.540	38.950	35.800	35.820	35.820	9,476,584
2024-01-09	35.370	37.170	34.600	36.930	36.930	7,128,482
2024-01-08	34.420	36.700	34.380	35.770	35.770	5,650,651
2024-01-05	34.920	36.530	34.530	35.280	35.280	5,372,858
2024-01-04	37.880	37.880	34.880	34.900	34.900	7,175,737
2024-01-03	36.180	37.400	36.180	37.400	37.400	7,278,666
2024-01-02	36.600	37.200	36.340	36.650	36.650	6,304,982
2023-12-29	36.380	37.550	36.200	36.580	36.580	9,240,905
2023-12-28	33.270	38.000	33.070	37.630	37.630	14,459,242
2023-12-27	33.610	33.950	32.840	33.030	33.030	4,441,456
2023-12-26	35.000	35.480	33.450	33.600	33.600	5,722,894
2023-12-25	34.200	35.770	33.820	34.330	34.330	5,839,637
2023-12-22	34.010	36.110	33.270	35.150	35.150	9,669,861
2023-12-21	32.800	34.980	32.550	34.570	34.570	9,331,537
2023-12-20	32.500	34.500	31.910	33.200	33.200	6,126,705
2023-12-19	31.880	32.800	31.550	32.570	32.570	4,737,781
2023-12-18	31.810	33.600	31.600	32.020	32.020	5,719,910
2023-12-15	31.000	33.900	30.970	32.420	32.420	7,865,280
2023-12-14	32.220	32.430	30.860	30.970	30.970	4,566,798
2023-12-13	32.860	32.870	31.300	31.900	31.900	5,135,200
2023-12-12	33.010	33.220	32.540	33.000	33.000	3,674,563
2023-12-11	33.950	34.340	32.700	33.240	33.240	5,258,766
2023-12-08	34.240	35.350	33.850	34.350	34.350	5,679,992
2023-12-07	33.300	35.420	32.610	34.850	34.850	10,833,698
2023-12-06	30.120	35.560	30.090	33.830	33.830	10,935,661
2023-12-05	30.000	31.600	29.800	30.350	30.350	2,972,999
2023-12-04	30.030	31.000	30.030	30.520	30.520	1,612,300
2023-12-01	30.200	30.610	29.900	30.330	30.330	1,206,833
2023-11-30	30.700	30.900	29.960	30.160	30.160	1,387,796
2023-11-29	31.240	31.500	30.710	30.800	30.800	1,455,220
2023-11-28	30.950	31.690	30.750	31.320	31.320	1,552,337
2023-11-27	31.220	31.460	30.850	30.960	30.960	1,408,535
2023-11-24	31.710	31.860	31.180	31.370	31.370	1,667,331
2023-11-23	31.560	32.020	31.370	31.860	31.860	1,369,395
2023-11-22	32.480	32.490	31.550	31.640	31.640	2,445,500
2023-11-21	33.150	33.150	32.360	32.490	32.490	2,222,929
2023-11-20	32.950	32.950	32.080	32.880	32.880	2,421,690
2023-11-17	31.970	33.480	31.720	32.640	32.640	3,459,408
2023-11-16	32.790	32.980	31.830	31.910	31.910	3,987,780
2023-11-15	33.190	33.750	32.700	33.280	33.280	3,899,689
2023-11-14	32.370	32.740	32.180	32.700	32.700	1,641,364
2023-11-13	32.400	32.490	32.170	32.370	32.370	1,243,013
2023-11-10	32.430	32.500	31.820	32.200	32.200	1,719,815
2023-11-09	32.260	32.950	32.250	32.530	32.530	2,602,585
2023-11-08	32.120	32.600	32.110	32.440	32.440	2,072,732
2023-11-07	32.340	32.860	31.930	32.360	32.360	2,219,239
2023-11-06	31.690	32.730	31.560	32.510	32.510	3,012,975
2023-11-03	30.730	31.680	30.730	31.520	31.520	2,577,115

← NewerPage 12 of 17 · 1,005 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.