Xinxiang Tianli Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 18.350 | 19.780 | 18.290 | 19.730 | 19.730 | 5,530,187 |
| 2026-07-22 | 18.760 | 18.930 | 18.160 | 18.260 | 18.260 | 3,691,744 |
| 2026-07-21 | 18.460 | 18.780 | 17.400 | 18.700 | 18.700 | 5,730,200 |
| 2026-07-20 | 19.490 | 19.800 | 18.210 | 18.570 | 18.570 | 5,331,700 |
| 2026-07-17 | 20.180 | 20.540 | 19.280 | 19.500 | 19.500 | 4,305,254 |
| 2026-07-16 | 20.510 | 20.770 | 20.080 | 20.400 | 20.400 | 2,982,395 |
| 2026-07-15 | 20.500 | 21.160 | 20.400 | 20.600 | 20.600 | 2,922,600 |
| 2026-07-14 | 20.420 | 20.730 | 19.950 | 20.730 | 20.730 | 3,203,506 |
| 2026-07-13 | 21.690 | 21.820 | 20.370 | 20.440 | 20.440 | 3,667,005 |
| 2026-07-10 | 21.890 | 22.420 | 21.640 | 21.700 | 21.700 | 3,697,200 |
| 2026-07-09 | 22.000 | 22.290 | 21.120 | 22.000 | 22.000 | 3,848,602 |
| 2026-07-08 | 23.220 | 23.250 | 21.950 | 22.120 | 22.120 | 3,635,784 |
| 2026-07-07 | 23.500 | 24.600 | 23.050 | 23.220 | 23.220 | 3,675,222 |
| 2026-07-06 | 24.200 | 24.920 | 23.550 | 23.590 | 23.590 | 4,427,742 |
| 2026-07-03 | 24.350 | 24.470 | 23.810 | 23.960 | 23.960 | 3,801,200 |
| 2026-07-02 | 24.240 | 25.370 | 24.010 | 24.290 | 24.290 | 3,860,827 |
| 2026-07-01 | 23.750 | 24.920 | 23.220 | 24.450 | 24.450 | 4,308,493 |
| 2026-06-30 | 23.010 | 23.950 | 23.010 | 23.670 | 23.670 | 3,856,300 |
| 2026-06-29 | 23.100 | 23.510 | 22.160 | 23.150 | 23.150 | 4,382,521 |
| 2026-06-26 | 25.080 | 25.260 | 23.090 | 23.160 | 23.160 | 4,822,143 |
| 2026-06-25 | 25.900 | 26.520 | 24.890 | 25.250 | 25.250 | 3,836,104 |
| 2026-06-24 | 26.400 | 26.850 | 25.550 | 26.220 | 26.220 | 3,904,900 |
| 2026-06-23 | 26.930 | 27.500 | 26.250 | 26.400 | 26.400 | 4,313,212 |
| 2026-06-22 | 26.000 | 27.000 | 25.000 | 26.980 | 26.980 | 6,053,342 |
| 2026-06-18 | 26.190 | 26.830 | 25.950 | 26.180 | 26.180 | 4,291,100 |
| 2026-06-17 | 26.800 | 27.150 | 26.210 | 26.350 | 26.350 | 4,926,524 |
| 2026-06-16 | 25.990 | 26.930 | 25.240 | 26.760 | 26.760 | 6,171,531 |
| 2026-06-15 | 25.510 | 25.870 | 25.050 | 25.610 | 25.610 | 4,473,703 |
| 2026-06-12 | 24.250 | 25.800 | 24.040 | 25.250 | 25.250 | 6,137,900 |
| 2026-06-11 | 23.930 | 24.370 | 23.570 | 24.000 | 24.000 | 3,711,800 |
| 2026-06-10 | 24.350 | 24.750 | 23.650 | 24.040 | 24.040 | 3,490,242 |
| 2026-06-09 | 24.390 | 24.820 | 24.080 | 24.630 | 24.630 | 3,399,500 |
| 2026-06-08 | 24.730 | 25.210 | 23.720 | 24.150 | 24.150 | 4,089,790 |
| 2026-06-05 | 25.270 | 25.810 | 24.330 | 25.300 | 25.300 | 4,311,390 |
| 2026-06-04 | 26.020 | 26.400 | 25.080 | 25.210 | 25.210 | 3,674,400 |
| 2026-06-03 | 26.590 | 27.200 | 26.190 | 26.480 | 26.480 | 2,955,500 |
| 2026-06-02 | 27.630 | 27.790 | 26.340 | 26.850 | 26.850 | 3,455,100 |
| 2026-06-01 | 27.270 | 28.400 | 27.210 | 27.720 | 27.720 | 3,480,691 |
| 2026-05-29 | 28.620 | 28.840 | 27.170 | 27.310 | 27.310 | 3,630,246 |
| 2026-05-28 | 28.100 | 28.690 | 27.330 | 28.590 | 28.590 | 4,152,997 |
| 2026-05-27 | 28.740 | 29.360 | 27.880 | 28.090 | 28.090 | 4,325,343 |
| 2026-05-26 | 30.070 | 30.070 | 28.350 | 28.800 | 28.800 | 4,731,551 |
| 2026-05-25 | 31.000 | 31.660 | 29.490 | 29.730 | 29.730 | 4,902,196 |
| 2026-05-22 | 30.520 | 31.240 | 29.960 | 31.090 | 31.090 | 3,882,343 |
| 2026-05-21 | 31.610 | 32.790 | 30.000 | 30.220 | 30.220 | 5,401,626 |
| 2026-05-20 | 31.290 | 32.000 | 30.750 | 31.540 | 31.540 | 3,875,652 |
| 2026-05-19 | 32.060 | 32.460 | 30.830 | 31.480 | 31.480 | 4,612,600 |
| 2026-05-18 | 32.040 | 32.540 | 31.620 | 32.310 | 32.310 | 3,774,400 |
| 2026-05-15 | 32.160 | 33.230 | 32.050 | 32.260 | 32.260 | 4,898,072 |
| 2026-05-14 | 33.300 | 33.460 | 32.220 | 32.250 | 32.250 | 4,533,914 |
| 2026-05-13 | 33.140 | 34.240 | 32.710 | 33.460 | 33.460 | 5,271,236 |
| 2026-05-12 | 34.200 | 34.200 | 32.770 | 33.130 | 33.130 | 6,023,786 |
| 2026-05-11 | 33.980 | 35.500 | 33.680 | 34.090 | 34.090 | 7,003,384 |
| 2026-05-08 | 34.620 | 36.280 | 34.120 | 34.210 | 34.210 | 10,055,010 |
| 2026-05-07 | 34.860 | 36.000 | 34.500 | 34.810 | 34.810 | 10,651,340 |
| 2026-05-06 | 33.900 | 35.230 | 33.390 | 34.960 | 34.960 | 12,694,870 |
| 2026-04-30 | 33.000 | 34.900 | 32.800 | 33.940 | 33.940 | 13,980,570 |
| 2026-04-29 | 30.760 | 33.770 | 30.750 | 33.430 | 33.430 | 12,947,900 |
| 2026-04-28 | 31.150 | 31.620 | 30.830 | 31.270 | 31.270 | 5,213,927 |
| 2026-04-27 | 30.440 | 31.370 | 30.060 | 31.210 | 31.210 | 5,774,335 |
← NewerPage 2 of 2 · 120 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.