Xinxiang Tianli Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	51.590	51.890	51.120	51.780	51.424	1,164,500
2023-02-06	51.430	51.850	51.030	51.580	51.225	1,105,074
2023-02-03	51.990	52.000	50.910	51.340	50.987	1,368,549
2023-02-02	52.100	52.200	51.540	51.900	51.543	1,564,189
2023-02-01	51.970	52.450	51.720	52.380	52.020	1,943,875
2023-01-31	51.000	51.800	50.800	51.760	51.404	1,505,697
2023-01-30	51.550	52.550	51.470	51.480	51.126	2,745,628
2023-01-20	50.710	51.640	50.500	51.450	51.096	1,638,435
2023-01-19	50.460	50.870	49.910	50.780	50.431	1,265,047
2023-01-18	50.500	51.080	50.300	50.620	50.272	963,238
2023-01-17	50.500	50.870	50.210	50.480	50.133	1,059,302
2023-01-16	49.880	50.910	49.750	50.650	50.302	1,714,912
2023-01-13	49.900	51.700	49.710	50.630	50.282	2,767,043
2023-01-12	48.900	50.150	48.700	49.300	48.961	1,361,668
2023-01-11	49.970	49.970	48.500	48.660	48.325	1,453,271
2023-01-10	49.850	50.330	49.450	50.110	49.765	1,504,176
2023-01-09	49.990	50.610	49.600	49.980	49.636	1,546,598
2023-01-06	49.500	50.300	49.350	49.460	49.120	1,788,354
2023-01-05	48.380	50.190	48.380	49.810	49.467	2,231,368
2023-01-04	48.550	48.970	48.020	48.380	48.047	1,125,524
2023-01-03	47.820	48.880	47.500	48.800	48.464	1,445,249
2022-12-30	47.990	48.400	46.900	48.200	47.868	1,506,400
2022-12-29	47.980	48.500	47.600	47.610	47.282	1,076,070
2022-12-28	49.340	49.500	48.200	48.220	47.888	1,474,400
2022-12-27	49.510	49.990	49.410	49.730	49.388	1,084,213
2022-12-26	48.580	50.000	48.020	49.670	49.328	1,508,263
2022-12-23	48.730	50.370	48.420	49.020	48.683	1,919,960
2022-12-22	49.900	50.180	47.520	48.190	47.858	1,782,367
2022-12-21	51.100	51.420	49.650	49.830	49.487	1,314,919
2022-12-20	51.050	51.780	50.220	51.100	50.748	1,170,187
2022-12-19	50.850	51.880	50.300	50.740	50.391	1,466,992
2022-12-16	52.410	52.480	50.500	50.680	50.331	2,191,284
2022-12-15	52.020	52.790	51.650	52.790	52.427	1,538,397
2022-12-14	51.720	52.190	51.670	52.060	51.702	1,046,994
2022-12-13	52.200	52.620	51.640	51.820	51.463	1,440,300
2022-12-12	53.000	53.010	51.890	52.270	51.910	2,065,490
2022-12-09	54.000	54.250	53.100	53.250	52.884	2,693,985
2022-12-08	54.400	55.780	53.120	54.180	53.807	3,477,315
2022-12-07	54.110	55.340	53.720	54.770	54.393	3,085,476
2022-12-06	53.480	54.470	52.900	54.190	53.817	2,313,254
2022-12-05	54.480	54.850	53.390	53.860	53.489	2,245,098
2022-12-02	53.800	54.850	53.700	54.460	54.085	2,197,710
2022-12-01	55.000	56.540	54.600	54.600	54.224	3,996,634
2022-11-30	53.800	56.180	53.370	54.800	54.423	4,273,553
2022-11-29	52.710	53.350	52.410	53.150	52.784	1,817,145
2022-11-28	52.230	53.180	51.580	52.710	52.347	1,999,286
2022-11-25	55.110	55.490	53.020	53.230	52.864	3,518,977
2022-11-24	52.980	57.980	52.730	55.790	55.406	5,747,296
2022-11-23	52.710	53.280	50.850	52.950	52.586	2,436,553
2022-11-22	54.000	54.100	52.360	52.670	52.308	2,142,748
2022-11-21	53.160	54.270	52.380	54.170	53.797	1,983,918
2022-11-18	54.640	54.880	53.290	53.300	52.933	2,741,986
2022-11-17	54.310	55.480	54.000	55.070	54.691	2,672,800
2022-11-16	55.390	55.720	53.820	54.020	53.648	2,156,752
2022-11-15	54.000	55.580	53.500	55.560	55.178	2,387,872
2022-11-14	55.610	55.610	53.500	53.950	53.579	2,211,100
2022-11-11	56.550	56.980	55.200	55.230	54.850	2,598,485
2022-11-10	56.180	56.570	54.800	55.130	54.751	2,681,940
2022-11-09	57.060	57.690	56.300	56.370	55.982	2,690,396
2022-11-08	57.010	57.980	56.560	57.350	56.955	3,907,193

← NewerPage 16 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.