Xinxiang Tianli Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	31.630	31.740	31.000	31.330	31.330	7,774,000
2025-10-24	32.320	32.380	31.020	31.470	31.470	10,722,551
2025-10-23	29.800	32.770	29.610	32.420	32.420	13,487,314
2025-10-22	31.120	31.280	29.900	30.230	30.230	6,098,995
2025-10-21	31.190	31.590	30.450	31.120	31.120	8,789,591
2025-10-20	29.280	31.680	29.100	31.450	31.450	14,292,980
2025-10-17	28.850	30.740	28.040	28.160	28.160	6,775,234
2025-10-16	29.300	29.520	28.870	29.000	29.000	3,460,686
2025-10-15	29.330	30.190	29.030	29.400	29.400	4,179,740
2025-10-14	31.070	31.180	29.340	29.500	29.500	5,377,188
2025-10-13	29.380	31.060	29.110	30.820	30.820	7,775,012
2025-10-10	31.400	31.990	30.630	30.630	30.630	8,230,966
2025-10-09	31.320	33.660	30.680	31.450	31.450	11,320,666
2025-09-30	29.260	31.310	28.770	30.740	30.740	12,593,854
2025-09-29	26.800	30.980	26.800	29.250	29.250	13,099,343
2025-09-26	26.520	27.480	26.360	26.760	26.760	3,238,723
2025-09-25	26.980	27.500	26.630	26.730	26.730	3,318,000
2025-09-24	26.070	27.060	25.920	27.060	27.060	3,827,500
2025-09-23	26.890	26.960	25.530	26.190	26.190	4,379,774
2025-09-22	27.360	28.100	26.770	27.050	27.050	2,852,200
2025-09-19	27.500	28.150	27.270	27.360	27.360	3,670,873
2025-09-18	28.890	28.940	27.290	27.570	27.570	6,109,700
2025-09-17	29.090	29.560	28.610	28.950	28.950	3,785,291
2025-09-16	29.290	29.630	28.340	29.260	29.260	4,602,511
2025-09-15	29.360	30.500	29.200	29.410	29.410	5,753,011
2025-09-12	29.890	29.890	28.970	29.370	29.370	5,279,538
2025-09-11	30.180	30.180	29.590	29.890	29.890	6,264,958
2025-09-10	30.000	30.800	29.800	30.340	30.340	7,129,548
2025-09-09	30.230	31.230	29.770	30.590	30.590	11,404,338
2025-09-08	30.220	30.550	29.460	30.030	30.030	9,487,701
2025-09-05	27.600	30.100	27.600	30.080	30.080	12,936,790
2025-09-04	27.430	28.680	27.240	27.840	27.840	6,901,702
2025-09-03	27.710	28.630	27.200	27.380	27.380	3,660,900
2025-09-02	27.730	28.500	27.560	27.800	27.800	4,403,100
2025-09-01	27.410	28.060	27.130	27.830	27.830	3,966,770
2025-08-29	26.300	27.890	26.300	27.410	27.410	6,548,862
2025-08-28	26.830	27.230	25.410	26.440	26.440	5,993,151
2025-08-27	28.200	28.610	22.560	26.830	26.830	7,434,781
2025-08-26	28.500	28.770	28.080	28.200	28.200	4,105,200
2025-08-25	28.460	29.200	28.360	28.620	28.620	4,238,692
2025-08-22	28.360	28.720	28.240	28.420	28.420	2,920,515
2025-08-21	28.820	28.930	28.250	28.420	28.420	2,763,000
2025-08-20	28.840	29.000	28.400	28.830	28.830	2,847,900
2025-08-19	28.730	29.100	28.510	28.880	28.880	3,350,300
2025-08-18	28.730	29.100	28.540	28.700	28.700	3,144,100
2025-08-15	27.850	28.690	27.850	28.580	28.580	3,482,068
2025-08-14	28.960	29.090	27.850	27.950	27.950	4,282,186
2025-08-13	29.380	29.550	28.790	28.950	28.950	4,137,905
2025-08-12	29.830	29.900	28.910	29.450	29.450	5,451,100
2025-08-11	30.210	30.780	29.560	29.980	29.980	7,785,400
2025-08-08	29.050	29.220	28.600	28.870	28.870	2,535,800
2025-08-07	29.600	29.730	28.940	29.170	29.170	3,433,300
2025-08-06	29.380	29.840	28.810	29.440	29.440	3,014,800
2025-08-05	29.750	29.980	29.350	29.550	29.550	3,129,000
2025-08-04	29.850	30.200	29.240	29.780	29.780	3,239,638
2025-08-01	29.480	30.200	29.100	29.620	29.620	3,360,100
2025-07-31	29.890	30.480	29.170	29.400	29.400	4,501,733
2025-07-30	30.870	30.910	29.670	30.050	30.050	4,782,233
2025-07-29	30.850	32.180	30.470	30.910	30.910	8,080,800
2025-07-28	30.390	31.110	30.070	30.840	30.840	5,011,100

← NewerPage 5 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.