Xinxiang Tianli Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 55.250 | 58.150 | 55.250 | 56.900 | 56.509 | 5,475,542 |
| 2022-11-04 | 53.700 | 56.680 | 53.340 | 55.880 | 55.496 | 5,389,010 |
| 2022-11-03 | 52.610 | 53.900 | 52.450 | 53.590 | 53.221 | 2,919,924 |
| 2022-11-02 | 52.440 | 53.290 | 52.310 | 53.090 | 52.725 | 3,402,726 |
| 2022-11-01 | 51.240 | 52.880 | 50.800 | 52.860 | 52.496 | 3,503,724 |
| 2022-10-31 | 50.010 | 51.450 | 49.210 | 51.100 | 50.748 | 2,538,519 |
| 2022-10-28 | 52.010 | 52.340 | 49.900 | 50.070 | 49.726 | 3,754,454 |
| 2022-10-27 | 54.790 | 55.970 | 52.850 | 52.850 | 52.486 | 4,584,522 |
| 2022-10-26 | 54.800 | 55.600 | 53.510 | 54.960 | 54.582 | 3,958,865 |
| 2022-10-25 | 55.550 | 56.200 | 53.380 | 55.150 | 54.771 | 4,065,060 |
| 2022-10-24 | 56.000 | 58.500 | 55.450 | 56.250 | 55.863 | 5,967,574 |
| 2022-10-21 | 54.760 | 56.590 | 54.210 | 55.730 | 55.347 | 4,034,944 |
| 2022-10-20 | 54.000 | 55.170 | 52.880 | 54.700 | 54.324 | 4,515,006 |
| 2022-10-19 | 54.980 | 57.550 | 54.980 | 55.300 | 54.920 | 5,000,464 |
| 2022-10-18 | 54.600 | 57.380 | 54.460 | 55.640 | 55.257 | 6,740,120 |
| 2022-10-17 | 52.950 | 53.890 | 52.100 | 53.880 | 53.509 | 4,127,021 |
| 2022-10-14 | 53.080 | 54.340 | 52.800 | 53.580 | 53.211 | 4,398,689 |
| 2022-10-13 | 53.000 | 53.960 | 52.630 | 52.830 | 52.467 | 3,819,003 |
| 2022-10-12 | 52.310 | 53.680 | 50.780 | 53.650 | 53.281 | 4,955,934 |
| 2022-10-11 | 50.550 | 53.600 | 50.250 | 52.930 | 52.566 | 5,390,058 |
| 2022-10-10 | 50.600 | 51.510 | 49.710 | 50.380 | 50.033 | 4,240,055 |
| 2022-09-30 | 53.010 | 53.890 | 50.000 | 50.060 | 49.716 | 5,438,533 |
| 2022-09-29 | 56.500 | 57.150 | 52.800 | 53.320 | 52.953 | 5,867,067 |
| 2022-09-28 | 60.570 | 60.590 | 55.820 | 55.890 | 55.505 | 6,271,320 |
| 2022-09-27 | 62.030 | 62.480 | 59.300 | 61.000 | 60.580 | 6,510,627 |
| 2022-09-26 | 62.320 | 65.320 | 61.610 | 62.680 | 62.249 | 7,410,796 |
| 2022-09-23 | 61.040 | 64.180 | 60.010 | 63.310 | 62.874 | 7,646,252 |
| 2022-09-22 | 60.880 | 63.320 | 60.650 | 61.160 | 60.739 | 4,646,790 |
| 2022-09-21 | 63.000 | 63.900 | 61.060 | 61.690 | 61.266 | 5,986,280 |
| 2022-09-20 | 63.500 | 64.810 | 61.930 | 64.100 | 63.659 | 8,037,988 |
| 2022-09-19 | 59.600 | 63.910 | 59.230 | 63.590 | 63.153 | 9,160,465 |
| 2022-09-16 | 61.060 | 62.000 | 57.880 | 59.170 | 58.763 | 6,704,816 |
| 2022-09-15 | 60.340 | 64.800 | 60.010 | 62.160 | 61.732 | 11,033,097 |
| 2022-09-14 | 57.500 | 60.880 | 57.200 | 60.370 | 59.955 | 6,212,171 |
| 2022-09-13 | 58.250 | 59.470 | 57.200 | 58.910 | 58.505 | 4,546,947 |
| 2022-09-09 | 57.190 | 58.280 | 56.570 | 57.950 | 57.551 | 4,064,030 |
| 2022-09-08 | 58.960 | 59.160 | 56.880 | 56.950 | 56.558 | 5,275,470 |
| 2022-09-07 | 58.770 | 60.500 | 58.500 | 58.900 | 58.495 | 5,251,021 |
| 2022-09-06 | 62.000 | 62.890 | 59.800 | 60.210 | 59.796 | 7,052,470 |
| 2022-09-05 | 57.860 | 60.300 | 57.600 | 60.300 | 59.885 | 5,610,084 |
| 2022-09-02 | 57.880 | 59.850 | 56.760 | 58.420 | 58.018 | 5,964,033 |
| 2022-09-01 | 58.400 | 60.990 | 57.880 | 58.770 | 58.366 | 7,049,097 |
| 2022-08-31 | 62.010 | 63.200 | 58.080 | 58.380 | 57.978 | 8,962,621 |
| 2022-08-30 | 64.770 | 65.700 | 61.710 | 63.750 | 63.311 | 11,783,430 |
| 2022-08-29 | 79.110 | 82.000 | 68.680 | 68.690 | 68.217 | 17,152,571 |
← NewerPage 17 of 17 · 1,005 trading days
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.