Xinxiang Tianli Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.160	21.360	20.730	21.130	21.130	2,527,500
2025-04-25	21.710	21.930	21.380	21.420	21.420	2,175,971
2025-04-24	21.780	22.780	21.650	21.790	21.790	3,575,283
2025-04-23	21.740	22.080	21.740	21.890	21.890	1,593,000
2025-04-22	21.690	21.980	21.670	21.760	21.760	1,773,500
2025-04-21	21.500	22.070	21.440	21.810	21.810	2,126,200
2025-04-18	21.450	21.770	21.160	21.640	21.640	1,808,200
2025-04-17	21.310	21.790	21.310	21.460	21.460	1,684,100
2025-04-16	21.630	21.970	21.010	21.410	21.410	2,086,000
2025-04-15	22.000	22.250	21.660	21.840	21.840	2,435,187
2025-04-14	21.920	22.190	21.660	21.740	21.740	2,025,200
2025-04-11	20.910	21.880	20.910	21.510	21.510	2,308,600
2025-04-10	21.290	21.880	21.150	21.290	21.290	3,299,200
2025-04-09	19.300	20.870	18.390	20.640	20.640	4,318,200
2025-04-08	19.620	20.580	19.200	19.900	19.900	3,715,727
2025-04-07	22.110	23.130	19.610	19.610	19.610	4,653,757
2025-04-03	25.260	25.520	24.500	24.510	24.510	3,583,707
2025-04-02	26.000	26.200	25.610	25.610	25.610	1,423,800
2025-04-01	25.720	26.150	25.720	25.890	25.890	1,871,400
2025-03-31	26.280	26.400	25.420	25.610	25.610	2,315,400
2025-03-28	27.060	27.290	26.470	26.490	26.490	1,691,175
2025-03-27	27.370	27.940	26.750	27.260	27.260	1,989,800
2025-03-26	27.270	27.630	27.120	27.330	27.330	1,172,300
2025-03-25	26.980	27.350	26.580	27.300	27.300	1,392,908
2025-03-24	27.950	28.020	26.410	27.060	27.060	2,375,200
2025-03-21	28.630	28.740	27.970	27.990	27.990	1,956,700
2025-03-20	28.720	29.020	28.580	28.630	28.630	1,543,800
2025-03-19	28.900	29.180	28.540	28.800	28.800	1,998,500
2025-03-18	29.180	29.600	28.890	29.010	29.010	2,520,700
2025-03-17	28.750	28.950	28.560	28.920	28.920	2,065,901
2025-03-14	28.210	28.770	27.750	28.690	28.690	3,012,427
2025-03-13	28.600	28.770	27.810	28.050	28.050	2,391,900
2025-03-12	28.650	28.890	28.500	28.580	28.580	2,299,073
2025-03-11	28.430	28.730	28.130	28.730	28.730	2,374,400
2025-03-10	28.400	29.270	28.400	28.760	28.760	3,384,103
2025-03-07	29.350	29.350	28.210	28.480	28.480	4,150,083
2025-03-06	29.380	29.660	29.120	29.440	29.440	3,289,400
2025-03-05	29.940	29.940	28.720	29.240	29.240	3,797,105
2025-03-04	30.530	30.770	29.400	30.030	30.030	5,071,000
2025-03-03	30.300	31.880	30.020	31.070	31.070	7,360,244
2025-02-28	30.700	31.380	29.690	29.790	29.790	4,684,842
2025-02-27	30.380	31.660	30.380	30.860	30.860	5,710,212
2025-02-26	31.200	31.880	30.390	30.600	30.600	5,376,401
2025-02-25	29.470	31.220	29.380	30.340	30.340	4,966,600
2025-02-24	30.030	30.290	29.470	29.920	29.920	3,822,996
2025-02-21	29.030	29.870	29.000	29.730	29.730	5,092,997
2025-02-20	28.920	29.150	28.510	29.130	29.130	2,589,200
2025-02-19	28.500	29.100	28.050	29.010	29.010	3,382,500
2025-02-18	28.920	29.600	28.600	28.810	28.810	4,661,213
2025-02-17	28.880	29.200	28.300	28.610	28.610	3,051,346
2025-02-14	28.850	29.970	28.600	28.930	28.930	4,141,737
2025-02-13	29.000	29.880	28.750	29.000	29.000	4,322,700
2025-02-12	28.500	29.650	28.410	29.500	29.500	3,565,300
2025-02-11	29.200	29.280	28.480	28.610	28.610	2,206,400
2025-02-10	29.090	29.340	28.590	29.340	29.340	2,675,200
2025-02-07	28.860	29.480	28.720	29.080	29.080	3,003,737
2025-02-06	28.030	29.080	27.850	28.810	28.810	2,530,073
2025-02-05	27.660	28.250	27.660	28.030	28.030	1,689,811
2025-01-27	28.440	28.790	27.660	27.660	27.660	1,599,600
2025-01-24	27.950	28.360	27.780	28.330	28.330	2,086,988

← NewerPage 7 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.