Xinxiang Tianli Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.450	31.400	30.050	30.870	30.870	7,464,767
2025-07-24	28.870	30.850	28.820	30.390	30.390	8,842,346
2025-07-23	29.700	30.630	28.880	29.010	29.010	4,253,703
2025-07-22	28.580	29.800	28.350	29.560	29.560	6,614,455
2025-07-21	29.100	29.390	28.540	28.640	28.640	6,262,300
2025-07-18	29.580	30.190	29.450	29.790	29.790	6,210,800
2025-07-17	28.000	30.000	27.830	29.750	29.750	8,498,100
2025-07-16	28.590	28.890	28.000	28.080	28.080	4,242,773
2025-07-15	29.620	29.770	28.100	28.400	28.400	9,351,285
2025-07-14	30.960	32.300	29.690	29.990	29.990	12,143,179
2025-07-11	29.800	30.500	29.180	29.970	29.970	7,609,900
2025-07-10	29.430	30.380	28.870	29.700	29.700	8,007,125
2025-07-09	29.210	29.990	28.850	29.250	29.250	6,820,548
2025-07-08	28.230	29.840	28.030	29.200	29.200	8,601,700
2025-07-07	28.010	28.530	27.830	28.220	28.220	3,380,553
2025-07-04	29.550	29.660	28.230	28.260	28.260	6,887,300
2025-07-03	29.290	29.980	28.400	29.550	29.550	9,797,952
2025-07-02	29.000	29.890	28.250	29.430	29.430	8,492,000
2025-07-01	28.750	29.430	28.080	29.410	29.410	10,528,937
2025-06-30	29.510	29.670	28.490	29.260	29.260	10,175,900
2025-06-27	29.000	31.270	28.750	28.810	28.810	14,066,226
2025-06-26	29.830	30.870	28.620	28.770	28.770	14,360,802
2025-06-25	29.680	30.870	29.200	30.130	30.130	16,427,000
2025-06-24	28.190	31.710	27.890	30.620	30.620	19,643,527
2025-06-23	27.300	28.700	26.740	28.160	28.160	14,270,301
2025-06-20	26.780	29.460	26.430	28.580	28.580	18,913,303
2025-06-19	24.550	29.170	24.500	27.550	27.550	18,820,142
2025-06-18	24.440	24.620	23.890	24.600	24.600	2,391,300
2025-06-17	24.140	24.800	24.140	24.440	24.440	2,525,300
2025-06-16	23.970	24.360	23.800	24.190	24.190	2,501,837
2025-06-13	24.420	24.480	23.740	23.770	23.770	2,643,112
2025-06-12	24.400	24.770	24.000	24.620	24.620	2,697,100
2025-06-11	24.530	25.310	24.310	24.450	24.450	3,219,800
2025-06-10	24.750	25.270	24.350	24.560	24.560	4,746,500
2025-06-09	23.850	24.780	23.850	24.750	24.750	4,522,400
2025-06-06	23.890	24.100	23.670	23.820	23.820	2,180,700
2025-06-05	24.060	24.060	23.590	23.760	23.760	2,317,282
2025-06-04	23.320	24.300	23.320	23.960	23.960	3,670,753
2025-06-03	23.240	23.420	23.030	23.340	23.340	1,637,553
2025-05-30	24.040	24.090	23.110	23.190	23.190	2,473,400
2025-05-29	23.760	24.050	23.470	23.990	23.990	2,631,694
2025-05-28	23.910	24.530	23.560	23.760	23.760	3,683,900
2025-05-27	23.610	24.370	23.260	23.890	23.890	3,554,800
2025-05-26	23.620	23.780	23.000	23.550	23.550	3,220,600
2025-05-23	24.020	24.020	23.440	23.540	23.540	6,189,353
2025-05-22	23.920	24.200	23.300	23.340	23.340	5,133,675
2025-05-21	24.120	25.670	23.800	24.580	24.580	7,419,200
2025-05-20	23.840	24.250	23.180	24.040	24.040	3,596,100
2025-05-19	23.650	24.690	23.260	24.130	24.130	3,638,751
2025-05-16	23.050	23.460	23.020	23.280	23.280	1,463,375
2025-05-15	23.240	23.380	23.000	23.120	23.120	1,541,500
2025-05-14	23.280	23.490	23.100	23.300	23.300	1,701,300
2025-05-13	23.760	23.870	23.310	23.360	23.360	1,963,700
2025-05-12	23.650	23.710	23.340	23.660	23.660	2,112,473
2025-05-09	23.480	23.480	22.770	23.160	23.160	2,348,202
2025-05-08	22.650	23.550	22.650	23.390	23.390	2,465,900
2025-05-07	22.900	23.260	22.600	22.860	22.860	2,633,300
2025-05-06	22.220	22.640	21.930	22.640	22.640	2,426,900
2025-04-30	21.570	22.080	21.570	21.940	21.940	2,151,600
2025-04-29	21.000	21.870	21.000	21.520	21.520	2,740,333

← NewerPage 6 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.