Xinxiang Tianli Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	31.130	32.160	30.800	31.980	31.980	5,697,835
2026-01-20	32.130	32.400	30.890	31.180	31.180	5,657,210
2026-01-19	31.800	32.330	31.460	32.040	32.040	4,736,628
2026-01-16	32.500	32.930	31.610	31.950	31.950	7,833,895
2026-01-15	31.500	33.770	31.040	32.500	32.500	12,738,590
2026-01-14	31.810	32.490	30.880	31.600	31.600	7,756,565
2026-01-13	32.080	32.810	31.330	31.780	31.780	8,149,503
2026-01-12	31.250	32.270	31.180	31.880	31.880	7,290,822
2026-01-09	31.260	31.550	30.710	30.980	30.980	4,542,695
2026-01-08	30.920	31.790	30.900	31.250	31.250	3,965,600
2026-01-07	31.660	32.300	31.090	31.220	31.220	4,421,300
2026-01-06	31.850	32.170	31.570	31.650	31.650	4,987,703
2026-01-05	30.750	31.730	30.460	31.580	31.580	5,146,986
2025-12-31	31.100	31.410	30.560	30.560	30.560	3,095,200
2025-12-30	31.200	31.620	30.400	31.070	31.070	4,574,067
2025-12-29	32.300	32.300	31.020	31.400	31.400	5,508,874
2025-12-26	31.950	33.100	31.660	32.290	32.290	9,422,095
2025-12-25	31.150	31.580	30.660	31.530	31.530	4,677,200
2025-12-24	31.150	31.930	31.060	31.320	31.320	5,020,533
2025-12-23	30.300	31.950	30.250	31.380	31.380	6,952,674
2025-12-22	30.110	30.860	30.110	30.320	30.320	3,695,900
2025-12-19	30.240	30.320	29.490	30.160	30.160	3,974,765
2025-12-18	30.140	30.690	29.830	29.880	29.880	3,749,300
2025-12-17	29.890	30.550	29.420	30.480	30.480	5,196,115
2025-12-16	30.250	30.260	29.260	29.550	29.550	3,511,982
2025-12-15	30.330	30.750	29.900	30.430	30.430	3,712,000
2025-12-12	31.300	31.980	30.300	30.350	30.350	5,201,800
2025-12-11	31.980	32.570	31.170	31.270	31.270	4,665,995
2025-12-10	32.040	32.800	31.450	31.850	31.850	4,266,604
2025-12-09	32.690	32.690	31.880	32.040	32.040	4,214,962
2025-12-08	31.710	33.250	31.500	32.950	32.950	5,769,897
2025-12-05	31.900	32.140	31.200	31.630	31.630	4,699,142
2025-12-04	32.600	33.220	31.900	32.090	32.090	4,454,129
2025-12-03	34.750	34.750	32.550	32.800	32.800	6,128,600
2025-12-02	34.150	34.910	33.750	34.060	34.060	5,358,600
2025-12-01	35.720	36.180	34.290	34.400	34.400	9,047,994
2025-11-28	33.190	36.920	33.010	35.100	35.100	12,616,874
2025-11-27	31.860	33.720	31.790	33.200	33.200	8,232,992
2025-11-26	32.800	33.090	31.900	31.960	31.960	6,768,495
2025-11-25	32.890	33.500	32.220	33.040	33.040	6,858,625
2025-11-24	32.900	33.200	31.500	32.250	32.250	8,586,203
2025-11-21	34.450	35.370	32.410	32.490	32.490	12,445,630
2025-11-20	36.890	38.350	35.430	35.700	35.700	12,343,873
2025-11-19	37.820	38.720	36.360	36.650	36.650	12,916,022
2025-11-18	42.280	42.280	37.000	37.670	37.670	19,996,089
2025-11-17	38.110	43.400	37.650	42.800	42.800	24,343,905
2025-11-14	35.610	41.000	35.300	39.480	39.480	24,308,784
2025-11-13	34.590	36.880	34.290	35.590	35.590	14,314,929
2025-11-12	35.000	35.250	33.000	34.200	34.200	9,802,812
2025-11-11	34.910	36.440	34.240	35.540	35.540	12,682,689
2025-11-10	35.660	36.450	34.540	34.830	34.830	13,830,448
2025-11-07	34.090	35.200	33.370	34.580	34.580	12,236,455
2025-11-06	32.970	34.480	32.640	34.160	34.160	11,527,776
2025-11-05	31.490	33.500	31.480	33.190	33.190	11,218,800
2025-11-04	32.820	33.580	31.800	32.080	32.080	6,847,933
2025-11-03	33.170	33.600	31.900	32.750	32.750	8,291,213
2025-10-31	32.900	35.280	32.710	33.150	33.150	17,638,178
2025-10-30	31.300	33.850	31.100	33.300	33.300	16,669,735
2025-10-29	31.070	31.700	31.030	31.400	31.400	5,957,193
2025-10-28	31.400	31.800	31.020	31.420	31.420	5,613,900

← NewerPage 4 of 17 · 1,004 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.