Xinxiang Tianli Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 28.750 | 29.170 | 28.010 | 28.070 | 28.070 | 2,541,800 |
| 2025-01-22 | 28.900 | 29.060 | 28.120 | 28.400 | 28.400 | 2,462,612 |
| 2025-01-21 | 29.970 | 29.970 | 28.800 | 29.150 | 29.150 | 3,717,412 |
| 2025-01-20 | 29.970 | 30.390 | 29.180 | 29.980 | 29.980 | 4,555,300 |
| 2025-01-17 | 32.310 | 32.400 | 30.010 | 30.230 | 30.230 | 7,529,688 |
| 2025-01-16 | 33.240 | 34.670 | 33.030 | 34.530 | 34.530 | 6,034,500 |
| 2025-01-15 | 31.660 | 32.650 | 31.080 | 32.380 | 32.380 | 3,963,588 |
| 2025-01-14 | 29.400 | 31.800 | 29.400 | 31.600 | 31.600 | 3,949,885 |
| 2025-01-13 | 28.420 | 29.540 | 27.920 | 29.200 | 29.200 | 2,084,300 |
| 2025-01-10 | 29.770 | 30.340 | 28.700 | 28.750 | 28.750 | 2,156,600 |
| 2025-01-09 | 29.490 | 30.190 | 29.350 | 29.710 | 29.710 | 1,723,600 |
| 2025-01-08 | 29.000 | 30.140 | 28.800 | 29.760 | 29.760 | 2,789,500 |
| 2025-01-07 | 28.810 | 29.240 | 28.310 | 29.190 | 29.190 | 1,811,200 |
| 2025-01-06 | 28.690 | 29.230 | 27.800 | 28.410 | 28.410 | 2,083,012 |
| 2025-01-03 | 31.010 | 31.150 | 28.850 | 28.880 | 28.880 | 3,137,212 |
| 2025-01-02 | 31.500 | 32.950 | 29.990 | 31.010 | 31.010 | 3,405,212 |
| 2024-12-31 | 32.500 | 33.680 | 32.040 | 32.850 | 32.850 | 3,445,241 |
| 2024-12-30 | 32.500 | 32.960 | 31.400 | 32.720 | 32.720 | 2,881,437 |
| 2024-12-27 | 32.600 | 33.040 | 32.200 | 32.550 | 32.550 | 1,737,802 |
| 2024-12-26 | 32.510 | 33.020 | 32.270 | 32.410 | 32.410 | 1,857,196 |
| 2024-12-25 | 34.400 | 34.870 | 31.650 | 32.170 | 32.170 | 3,711,166 |
| 2024-12-24 | 34.530 | 35.180 | 34.250 | 34.710 | 34.710 | 1,771,300 |
| 2024-12-23 | 35.390 | 36.600 | 34.600 | 34.600 | 34.600 | 3,132,503 |
| 2024-12-20 | 34.500 | 36.190 | 34.050 | 35.690 | 35.690 | 4,477,500 |
| 2024-12-19 | 34.300 | 34.460 | 33.710 | 34.120 | 34.120 | 1,491,301 |
| 2024-12-18 | 35.000 | 35.250 | 34.240 | 34.630 | 34.630 | 2,358,100 |
| 2024-12-17 | 34.750 | 35.600 | 32.920 | 35.480 | 35.480 | 4,736,488 |
| 2024-12-16 | 35.500 | 35.500 | 34.480 | 34.880 | 34.880 | 2,690,958 |
| 2024-12-13 | 35.390 | 36.150 | 34.680 | 35.290 | 35.290 | 4,109,404 |
| 2024-12-12 | 34.650 | 36.000 | 34.320 | 35.790 | 35.790 | 5,608,482 |
| 2024-12-11 | 34.510 | 34.970 | 34.070 | 34.620 | 34.620 | 3,298,900 |
| 2024-12-10 | 36.000 | 36.100 | 34.680 | 34.700 | 34.700 | 4,532,086 |
| 2024-12-09 | 34.440 | 36.150 | 33.880 | 35.000 | 35.000 | 5,220,803 |
| 2024-12-06 | 35.190 | 35.270 | 33.800 | 34.800 | 34.800 | 4,530,042 |
| 2024-12-05 | 35.050 | 35.570 | 34.800 | 35.190 | 35.190 | 3,117,700 |
| 2024-12-04 | 36.220 | 36.400 | 34.600 | 35.050 | 35.050 | 5,327,707 |
| 2024-12-03 | 37.230 | 37.510 | 35.780 | 36.430 | 36.430 | 4,928,095 |
| 2024-12-02 | 37.000 | 37.600 | 36.370 | 37.150 | 37.150 | 4,469,497 |
| 2024-11-29 | 37.060 | 38.280 | 36.880 | 37.420 | 37.420 | 4,423,588 |
| 2024-11-28 | 37.050 | 38.220 | 35.800 | 37.300 | 37.300 | 6,056,100 |
| 2024-11-27 | 35.770 | 37.050 | 34.530 | 37.050 | 37.050 | 7,678,488 |
| 2024-11-26 | 40.550 | 41.240 | 35.790 | 36.130 | 36.130 | 8,871,000 |
| 2024-11-25 | 39.000 | 41.450 | 38.620 | 41.130 | 41.130 | 6,802,981 |
| 2024-11-22 | 43.000 | 43.370 | 38.900 | 39.260 | 39.260 | 7,208,148 |
| 2024-11-21 | 44.240 | 45.350 | 43.000 | 43.890 | 43.890 | 5,078,912 |
| 2024-11-20 | 44.820 | 45.030 | 42.860 | 45.000 | 45.000 | 6,956,900 |
| 2024-11-19 | 42.210 | 46.000 | 42.200 | 45.030 | 45.030 | 7,244,500 |
| 2024-11-18 | 43.000 | 43.350 | 41.610 | 42.620 | 42.620 | 5,413,912 |
| 2024-11-15 | 42.160 | 44.260 | 41.610 | 42.640 | 42.640 | 5,741,900 |
| 2024-11-14 | 43.450 | 44.300 | 42.490 | 42.860 | 42.860 | 6,564,151 |
| 2024-11-13 | 41.750 | 44.600 | 40.030 | 43.600 | 43.600 | 8,792,500 |
| 2024-11-12 | 45.070 | 45.530 | 41.300 | 41.700 | 41.700 | 10,903,360 |
| 2024-11-11 | 40.000 | 46.490 | 39.730 | 45.610 | 45.610 | 13,160,976 |
| 2024-11-08 | 40.880 | 41.700 | 39.620 | 40.420 | 40.420 | 7,336,651 |
| 2024-11-07 | 37.680 | 39.870 | 37.290 | 39.430 | 39.430 | 7,572,542 |
| 2024-11-06 | 39.870 | 41.770 | 38.600 | 38.670 | 38.670 | 8,573,474 |
| 2024-11-05 | 39.300 | 42.930 | 39.220 | 39.930 | 39.930 | 9,464,395 |
| 2024-11-04 | 37.680 | 39.200 | 37.110 | 39.050 | 39.050 | 6,953,954 |
| 2024-11-01 | 38.000 | 39.660 | 37.330 | 38.500 | 38.500 | 9,802,154 |
| 2024-10-31 | 38.100 | 38.990 | 37.000 | 38.670 | 38.670 | 11,050,938 |
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.