Xinxiang Tianli Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	35.580	36.130	35.510	36.100	35.852	804,155
2023-05-05	36.200	36.250	35.350	35.530	35.286	875,976
2023-05-04	36.560	37.090	36.000	36.200	35.951	903,889
2023-04-28	36.180	36.780	36.010	36.630	36.378	1,020,100
2023-04-27	36.180	36.720	35.800	36.180	35.931	1,079,161
2023-04-26	35.250	37.500	35.250	36.360	36.110	1,592,848
2023-04-25	39.100	39.100	35.150	35.910	35.663	2,981,873
2023-04-24	43.070	43.070	41.700	41.800	41.512	1,275,387
2023-04-21	45.030	45.670	43.300	43.300	43.002	1,450,133
2023-04-20	46.000	46.100	44.880	45.030	44.720	1,743,702
2023-04-19	46.250	47.160	45.700	47.140	46.816	1,493,430
2023-04-18	47.090	47.940	46.550	46.570	46.250	1,548,634
2023-04-17	46.400	47.210	46.290	46.820	46.498	1,547,932
2023-04-14	45.550	47.200	45.550	46.670	46.349	2,189,870
2023-04-13	45.680	46.410	45.450	45.530	45.217	1,015,401
2023-04-12	46.150	46.430	45.600	45.890	45.574	1,249,990
2023-04-11	46.700	47.130	46.200	46.440	46.121	1,777,807
2023-04-10	45.320	47.600	44.460	47.310	46.985	3,099,099
2023-04-07	45.310	45.800	45.250	45.270	44.959	703,155
2023-04-06	45.050	45.850	44.570	45.550	45.237	1,088,151
2023-04-04	46.410	46.410	45.100	45.180	44.869	1,378,119
2023-04-03	46.020	46.730	45.300	46.640	46.319	1,158,933
2023-03-31	46.330	47.080	46.200	46.240	45.922	974,548
2023-03-30	46.100	46.500	45.700	46.440	46.121	716,667
2023-03-29	46.450	46.590	46.050	46.100	45.783	664,308
2023-03-28	47.130	47.140	46.180	46.210	45.892	883,235
2023-03-27	46.950	47.160	46.560	47.160	46.836	771,196
2023-03-24	46.490	47.450	46.150	47.100	46.776	1,030,890
2023-03-23	46.810	47.000	46.350	46.520	46.200	1,008,011
2023-03-22	47.330	47.780	46.870	47.020	46.697	1,145,158
2023-03-21	45.900	47.480	45.510	47.330	47.004	1,465,774
2023-03-20	46.200	46.310	44.950	46.000	45.684	1,437,062
2023-03-17	47.280	47.580	46.480	46.760	46.438	1,346,302
2023-03-16	48.350	48.350	47.130	47.130	46.806	1,129,369
2023-03-15	48.320	48.920	48.220	48.490	48.156	981,386
2023-03-14	48.950	48.990	47.600	48.320	47.988	1,607,239
2023-03-13	49.980	50.750	49.330	49.550	49.209	2,302,160
2023-03-10	48.700	49.370	48.150	48.640	48.305	1,164,465
2023-03-09	48.700	49.150	48.020	49.010	48.673	1,353,357
2023-03-08	48.180	48.770	48.180	48.680	48.345	578,942
2023-03-07	49.400	49.460	48.170	48.180	47.849	1,024,793
2023-03-06	49.830	49.830	48.900	49.470	49.130	887,693
2023-03-03	50.000	50.160	49.060	49.660	49.318	753,562
2023-03-02	50.380	50.500	49.900	49.970	49.626	718,930
2023-03-01	49.630	50.520	49.520	50.300	49.954	939,686
2023-02-28	49.330	49.880	48.880	49.560	49.219	702,676
2023-02-27	50.160	50.190	49.460	49.460	49.120	705,943
2023-02-24	50.750	50.780	50.080	50.150	49.805	712,835
2023-02-23	49.790	50.590	49.770	50.570	50.222	1,121,686
2023-02-22	49.630	50.190	49.610	50.010	49.666	602,467
2023-02-21	50.160	50.600	49.800	50.180	49.835	982,500
2023-02-20	49.710	50.200	48.800	50.190	49.845	1,239,564
2023-02-17	50.150	50.480	49.660	49.880	49.537	1,093,893
2023-02-16	52.280	52.450	49.740	50.100	49.755	2,437,576
2023-02-15	52.680	52.950	52.160	52.260	51.900	1,348,328
2023-02-14	52.900	53.060	52.340	52.680	52.318	1,442,839
2023-02-13	52.800	53.300	52.670	53.050	52.685	1,513,067
2023-02-10	52.810	53.170	52.420	52.840	52.476	1,694,100
2023-02-09	53.380	53.500	52.400	53.110	52.745	2,663,442
2023-02-08	51.790	53.650	51.670	53.250	52.884	4,117,117

← NewerPage 15 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.