Xinxiang Tianli Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.650	30.990	29.650	30.740	30.740	5,420,620
2026-04-23	30.030	30.700	29.270	29.880	29.880	6,748,193
2026-04-22	29.950	32.320	29.950	30.390	30.390	7,777,526
2026-04-21	30.050	30.220	29.620	30.100	30.100	3,811,600
2026-04-20	29.990	30.270	29.760	29.990	29.990	3,708,907
2026-04-17	29.960	31.110	29.700	30.130	30.130	6,149,306
2026-04-16	29.460	30.230	29.140	29.880	29.880	5,990,809
2026-04-15	30.030	30.090	28.960	29.110	29.110	5,917,422
2026-04-14	29.350	30.460	28.940	30.390	30.390	6,614,000
2026-04-13	28.700	29.270	28.440	29.050	29.050	5,200,669
2026-04-10	28.500	29.830	28.320	28.700	28.700	7,180,286
2026-04-09	28.640	29.000	27.840	27.860	27.860	4,028,134
2026-04-08	28.690	28.690	28.100	28.640	28.640	3,796,472
2026-04-07	27.420	28.380	27.360	28.170	28.170	4,191,412
2026-04-03	27.740	28.190	26.860	27.120	27.120	2,969,700
2026-04-02	28.160	28.680	27.560	27.850	27.850	3,318,900
2026-04-01	28.430	28.880	27.770	28.270	28.270	3,232,300
2026-03-31	29.340	29.430	27.910	27.950	27.950	3,694,200
2026-03-30	29.410	29.970	28.800	29.320	29.320	6,179,600
2026-03-27	27.670	30.200	27.550	29.810	29.810	9,038,728
2026-03-26	27.420	28.560	27.110	27.830	27.830	3,697,300
2026-03-25	27.020	27.780	26.910	27.590	27.590	3,175,296
2026-03-24	26.410	27.100	25.500	27.050	27.050	3,602,847
2026-03-23	26.780	27.480	25.690	25.990	25.990	3,559,200
2026-03-20	27.560	28.490	27.100	27.270	27.270	3,946,100
2026-03-19	28.210	28.430	27.200	27.280	27.280	3,088,200
2026-03-18	28.720	29.000	28.220	28.530	28.530	2,738,900
2026-03-17	29.280	30.200	28.720	28.720	28.720	3,447,040
2026-03-16	29.380	30.060	29.380	29.810	29.810	2,606,620
2026-03-13	29.500	30.300	29.330	29.500	29.500	3,859,401
2026-03-12	29.810	29.970	29.240	29.410	29.410	2,774,926
2026-03-11	29.300	30.220	29.270	29.810	29.810	4,152,369
2026-03-10	28.930	29.590	28.930	29.310	29.310	2,275,288
2026-03-09	28.090	28.640	27.820	28.590	28.590	2,316,210
2026-03-06	27.990	28.710	27.990	28.640	28.640	2,342,253
2026-03-05	28.290	28.590	27.860	27.990	27.990	2,321,200
2026-03-04	27.960	28.430	27.660	27.850	27.850	2,722,713
2026-03-03	29.110	30.000	28.280	28.280	28.280	3,751,100
2026-03-02	29.500	30.070	28.790	29.140	29.140	3,758,203
2026-02-27	29.900	30.390	29.820	30.200	30.200	3,637,937
2026-02-26	32.080	32.450	30.000	30.130	30.130	6,630,800
2026-02-25	30.000	30.800	29.930	30.650	30.650	3,759,000
2026-02-24	29.600	30.050	29.600	29.920	29.920	2,593,841
2026-02-13	29.630	30.130	29.440	29.490	29.490	1,968,394
2026-02-12	29.740	30.050	29.580	29.690	29.690	2,318,304
2026-02-11	29.480	30.070	29.450	29.840	29.840	2,402,400
2026-02-10	29.850	30.050	29.410	29.500	29.500	2,261,894
2026-02-09	29.960	30.130	29.750	29.830	29.830	2,363,800
2026-02-06	29.010	30.200	28.720	29.640	29.640	3,379,500
2026-02-05	29.700	29.800	28.900	29.010	29.010	2,722,021
2026-02-04	29.700	29.950	29.300	29.940	29.940	2,529,100
2026-02-03	29.490	29.830	29.190	29.750	29.750	2,778,966
2026-02-02	30.090	30.210	29.130	29.140	29.140	3,473,611
2026-01-30	30.750	31.080	29.430	30.100	30.100	4,949,848
2026-01-29	30.930	32.080	30.490	30.930	30.930	5,052,186
2026-01-28	31.700	31.880	30.900	31.060	31.060	4,109,420
2026-01-27	32.780	32.880	30.630	31.880	31.880	7,115,929
2026-01-26	33.630	33.940	32.470	32.850	32.850	6,259,291
2026-01-23	32.130	33.490	31.880	33.400	33.400	8,339,609
2026-01-22	31.980	32.460	31.520	31.910	31.910	4,258,010

← NewerPage 3 of 5 · 242 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.