Xinxiang Tianli Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	50.210	50.210	47.890	48.100	48.100	3,433,907
2023-08-01	47.610	49.960	45.890	49.620	49.620	5,023,700
2023-07-31	47.900	48.800	47.290	47.650	47.650	1,850,217
2023-07-28	48.510	48.970	46.870	47.450	47.450	2,334,202
2023-07-27	47.050	50.200	47.020	48.340	48.340	4,120,005
2023-07-26	46.280	47.890	45.800	47.150	47.150	3,403,841
2023-07-25	45.960	46.500	45.300	46.110	46.110	3,182,483
2023-07-24	47.030	47.440	44.700	45.480	45.480	3,432,643
2023-07-21	48.960	49.860	47.220	47.640	47.640	5,394,601
2023-07-20	50.100	50.680	47.650	49.840	49.840	9,876,854
2023-07-19	41.350	49.560	41.350	49.560	49.560	9,358,394
2023-07-18	39.280	41.750	38.620	41.300	41.300	2,164,633
2023-07-17	38.500	40.200	37.500	39.000	39.000	2,004,570
2023-07-14	40.300	40.400	39.420	39.550	39.550	777,936
2023-07-13	40.550	41.000	40.280	40.360	40.360	901,129
2023-07-12	41.410	41.440	40.110	40.230	40.230	1,132,976
2023-07-11	40.980	41.570	39.310	41.410	41.410	2,497,233
2023-07-10	41.700	43.180	40.880	40.950	40.950	1,125,449
2023-07-07	42.270	42.270	41.560	41.850	41.850	539,615
2023-07-06	42.920	42.990	42.000	42.270	42.270	641,907
2023-07-05	43.860	44.080	42.900	42.920	42.920	508,310
2023-07-04	44.290	44.360	43.450	43.610	43.610	485,782
2023-07-03	44.330	45.380	43.710	44.080	44.080	919,293
2023-06-30	43.220	45.730	43.210	44.660	44.660	1,448,894
2023-06-29	43.800	44.660	43.120	43.310	43.310	560,787
2023-06-28	44.470	44.470	43.220	44.210	44.210	551,433
2023-06-27	44.500	44.500	43.350	43.990	43.990	425,315
2023-06-26	43.780	44.580	43.000	43.530	43.530	773,933
2023-06-21	45.150	45.220	43.780	43.780	43.780	663,755
2023-06-20	44.900	45.450	44.700	44.770	44.770	537,456
2023-06-19	45.530	45.530	44.700	44.900	44.900	470,389
2023-06-16	45.860	46.030	45.110	45.260	45.260	686,762
2023-06-15	45.220	46.300	45.210	45.890	45.890	843,511
2023-06-14	45.990	46.000	44.620	45.600	45.600	982,820
2023-06-13	46.640	47.380	45.560	45.580	45.580	1,006,947
2023-06-12	45.980	46.390	45.480	46.020	46.020	683,610
2023-06-09	45.570	46.420	45.510	46.000	46.000	1,111,109
2023-06-08	45.050	46.930	44.880	45.810	45.810	1,671,976
2023-06-07	45.200	45.360	44.310	44.930	44.930	723,965
2023-06-06	45.250	46.000	45.170	45.400	45.400	830,645
2023-06-05	46.000	46.350	45.280	45.440	45.440	894,424
2023-06-02	45.850	47.160	45.120	46.340	46.340	1,521,275
2023-06-01	45.500	46.860	45.060	45.580	45.580	1,297,866
2023-05-31	44.850	45.410	44.050	45.380	45.380	1,001,823
2023-05-30	44.100	45.440	43.930	44.750	44.750	974,029
2023-05-29	45.000	45.430	44.210	44.540	44.540	1,585,343
2023-05-26	46.150	46.200	45.000	45.300	45.300	1,428,694
2023-05-25	45.100	46.090	44.520	45.820	45.820	1,902,053
2023-05-24	44.060	46.290	43.840	45.490	45.490	2,790,823
2023-05-23	43.330	44.990	43.110	44.200	44.200	2,509,283
2023-05-22	42.840	44.000	42.660	43.600	43.300	1,870,144
2023-05-19	42.460	43.640	42.220	43.200	42.903	2,365,149
2023-05-18	41.220	43.090	40.580	42.450	42.158	1,978,596
2023-05-17	41.300	41.570	40.680	41.270	40.986	1,380,967
2023-05-16	42.680	43.040	41.110	41.500	41.214	2,177,803
2023-05-15	40.050	43.980	39.810	42.680	42.386	3,778,846
2023-05-12	40.000	41.980	39.700	40.440	40.162	2,686,444
2023-05-11	36.480	42.300	36.480	40.780	40.499	4,281,556
2023-05-10	35.430	36.770	35.260	36.470	36.219	1,233,964
2023-05-09	36.200	36.200	35.500	35.500	35.256	822,026

← NewerPage 14 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.