Xinxiang Tianli Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	31.020	31.340	30.600	30.700	30.700	1,655,616
2023-11-01	31.380	31.440	30.750	30.930	30.930	1,651,695
2023-10-31	31.050	31.370	30.580	31.190	31.190	2,570,951
2023-10-30	31.790	32.010	30.910	31.480	31.480	3,029,483
2023-10-27	29.630	32.120	29.400	31.750	31.750	5,485,341
2023-10-26	30.820	30.890	29.010	30.230	30.230	4,217,130
2023-10-25	31.000	31.970	30.680	30.820	30.820	3,128,745
2023-10-24	30.080	31.500	29.700	31.190	31.190	4,296,215
2023-10-23	32.400	32.690	30.010	30.080	30.080	5,000,115
2023-10-20	31.940	33.380	31.300	32.840	32.840	4,946,693
2023-10-19	33.200	33.660	31.900	32.140	32.140	4,584,004
2023-10-18	33.900	34.340	32.820	33.040	33.040	5,505,653
2023-10-17	32.350	35.920	32.300	34.410	34.410	9,184,950
2023-10-16	33.300	33.810	32.190	32.430	32.430	3,104,584
2023-10-13	32.600	33.660	32.600	33.300	33.300	4,517,888
2023-10-12	31.000	35.560	30.810	33.430	33.430	7,757,884
2023-10-11	30.710	31.190	30.460	30.750	30.750	1,731,530
2023-10-10	30.860	31.560	30.710	30.840	30.840	2,176,857
2023-10-09	30.700	31.010	30.550	30.700	30.700	1,638,459
2023-09-28	30.990	31.450	30.830	30.880	30.880	1,839,058
2023-09-27	30.790	31.860	30.730	30.870	30.870	2,234,026
2023-09-26	31.400	31.660	30.890	30.950	30.950	1,600,117
2023-09-25	31.210	32.250	30.750	31.600	31.600	2,797,524
2023-09-22	30.690	31.450	30.570	31.380	31.380	1,762,800
2023-09-21	31.020	31.180	30.460	30.640	30.640	2,027,871
2023-09-20	32.060	32.230	31.020	31.080	31.080	2,641,661
2023-09-19	32.700	32.890	32.110	32.390	32.390	1,768,977
2023-09-18	32.320	33.500	32.180	32.950	32.950	2,557,588
2023-09-15	32.360	33.000	31.720	32.600	32.600	2,478,325
2023-09-14	33.180	33.190	32.140	32.200	32.200	2,535,700
2023-09-13	32.580	33.450	32.410	33.180	33.180	3,747,315
2023-09-12	32.220	33.970	32.110	32.970	32.970	3,856,835
2023-09-11	32.120	32.450	31.780	32.380	32.380	1,648,778
2023-09-08	31.860	32.210	31.710	32.100	32.100	1,514,724
2023-09-07	32.820	32.880	31.980	32.060	32.060	2,350,140
2023-09-06	32.600	33.060	32.400	32.960	32.960	2,837,856
2023-09-05	32.730	33.250	32.620	32.870	32.870	3,155,753
2023-09-04	32.410	33.160	32.150	33.070	33.070	3,885,810
2023-09-01	32.000	32.470	32.000	32.240	32.240	2,354,951
2023-08-31	32.500	32.750	31.750	32.310	32.310	3,633,263
2023-08-30	31.310	33.300	31.310	32.800	32.800	5,205,373
2023-08-29	31.500	33.970	31.500	33.710	33.710	2,736,738
2023-08-28	34.980	35.490	32.300	32.580	32.580	2,855,211
2023-08-25	34.670	34.690	32.980	33.110	33.110	2,766,897
2023-08-24	36.080	36.080	34.450	34.570	34.570	2,948,240
2023-08-23	37.170	37.170	35.810	35.810	35.810	2,485,902
2023-08-22	38.590	39.290	36.880	37.200	37.200	3,088,533
2023-08-21	39.510	39.830	38.270	38.500	38.500	2,554,620
2023-08-18	39.250	41.400	39.210	39.970	39.970	3,483,873
2023-08-17	41.000	41.990	39.450	39.630	39.630	4,558,316
2023-08-16	44.070	46.290	41.490	41.710	41.710	6,464,607
2023-08-15	47.850	48.500	39.690	45.380	45.380	6,392,564
2023-08-14	49.580	49.860	47.000	47.240	47.240	4,198,620
2023-08-11	51.940	51.940	49.010	49.860	49.860	4,151,319
2023-08-10	50.200	52.850	49.750	51.770	51.770	5,564,093
2023-08-09	49.000	50.430	48.400	49.560	49.560	3,121,587
2023-08-08	50.950	50.950	49.380	49.600	49.600	3,703,418
2023-08-07	49.600	51.200	49.000	50.460	50.460	4,394,875
2023-08-04	51.020	51.120	49.510	49.730	49.730	4,465,672
2023-08-03	47.910	50.950	47.800	50.710	50.710	5,897,643

← NewerPage 13 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.