Xinxiang Tianli Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 36.500 | 39.000 | 36.500 | 37.330 | 37.330 | 10,118,478 |
| 2024-10-29 | 38.900 | 39.530 | 37.100 | 37.120 | 37.120 | 12,594,001 |
| 2024-10-28 | 41.000 | 41.000 | 36.860 | 38.810 | 38.810 | 21,250,451 |
| 2024-10-25 | 36.250 | 41.200 | 35.250 | 41.200 | 41.200 | 26,185,449 |
| 2024-10-24 | 35.510 | 35.880 | 33.560 | 34.330 | 34.330 | 8,337,273 |
| 2024-10-23 | 35.160 | 38.830 | 34.710 | 36.020 | 36.020 | 12,109,341 |
| 2024-10-22 | 35.950 | 37.490 | 35.350 | 36.000 | 36.000 | 9,742,160 |
| 2024-10-21 | 33.610 | 38.660 | 32.530 | 36.250 | 36.250 | 17,585,841 |
| 2024-10-18 | 31.250 | 35.980 | 30.000 | 33.600 | 33.600 | 12,231,721 |
| 2024-10-17 | 32.900 | 32.920 | 31.400 | 31.530 | 31.530 | 5,629,515 |
| 2024-10-16 | 31.000 | 33.180 | 30.900 | 32.140 | 32.140 | 7,274,880 |
| 2024-10-15 | 30.410 | 32.880 | 29.910 | 31.800 | 31.800 | 8,962,466 |
| 2024-10-14 | 30.250 | 30.890 | 29.500 | 30.820 | 30.820 | 4,104,367 |
| 2024-10-11 | 30.940 | 31.530 | 29.510 | 30.050 | 30.050 | 4,675,597 |
| 2024-10-10 | 31.860 | 33.430 | 31.100 | 31.160 | 31.160 | 6,474,413 |
| 2024-10-09 | 35.180 | 35.310 | 30.380 | 30.460 | 30.460 | 9,867,773 |
| 2024-10-08 | 39.000 | 39.000 | 34.500 | 37.690 | 37.690 | 14,519,085 |
| 2024-09-30 | 30.200 | 34.990 | 29.770 | 33.890 | 33.890 | 13,457,425 |
| 2024-09-27 | 27.370 | 29.950 | 27.230 | 29.490 | 29.490 | 11,178,708 |
| 2024-09-26 | 26.420 | 27.100 | 26.070 | 27.090 | 27.090 | 6,232,920 |
| 2024-09-25 | 26.030 | 27.170 | 25.830 | 26.590 | 26.590 | 8,055,401 |
| 2024-09-24 | 25.060 | 26.880 | 24.930 | 26.030 | 26.030 | 5,625,042 |
| 2024-09-23 | 24.890 | 25.150 | 24.530 | 24.860 | 24.860 | 1,740,100 |
| 2024-09-20 | 25.410 | 25.580 | 24.710 | 24.870 | 24.870 | 2,349,300 |
| 2024-09-19 | 25.290 | 25.680 | 25.050 | 25.410 | 25.410 | 2,915,500 |
| 2024-09-18 | 24.750 | 25.300 | 24.600 | 25.290 | 25.290 | 2,502,882 |
| 2024-09-13 | 26.080 | 26.220 | 24.840 | 24.850 | 24.850 | 4,020,100 |
| 2024-09-12 | 26.000 | 26.370 | 25.730 | 26.230 | 26.230 | 4,331,390 |
| 2024-09-11 | 25.580 | 27.270 | 25.580 | 26.500 | 26.500 | 7,394,675 |
| 2024-09-10 | 25.190 | 25.560 | 24.890 | 25.450 | 25.450 | 2,153,814 |
| 2024-09-09 | 25.010 | 25.640 | 24.600 | 25.190 | 25.190 | 2,588,768 |
| 2024-09-06 | 25.560 | 25.870 | 24.910 | 25.000 | 25.000 | 3,231,926 |
| 2024-09-05 | 26.020 | 26.490 | 25.350 | 25.730 | 25.730 | 5,331,228 |
| 2024-09-04 | 25.980 | 26.920 | 25.800 | 26.180 | 26.180 | 6,992,320 |
| 2024-09-03 | 25.300 | 26.550 | 25.190 | 25.940 | 25.940 | 5,387,405 |
| 2024-09-02 | 25.700 | 26.500 | 25.310 | 25.420 | 25.420 | 5,089,843 |
| 2024-08-30 | 25.510 | 26.590 | 25.300 | 25.750 | 25.750 | 7,362,855 |
| 2024-08-29 | 24.250 | 26.280 | 23.980 | 25.670 | 25.670 | 8,760,287 |
| 2024-08-28 | 23.700 | 24.180 | 22.880 | 23.980 | 23.980 | 4,818,221 |
| 2024-08-27 | 25.420 | 25.420 | 23.510 | 23.570 | 23.570 | 10,531,294 |
| 2024-08-26 | 23.150 | 28.100 | 23.150 | 26.860 | 26.860 | 13,119,119 |
| 2024-08-23 | 25.120 | 25.180 | 23.150 | 23.420 | 23.420 | 5,243,175 |
| 2024-08-22 | 26.010 | 26.550 | 25.430 | 25.600 | 25.600 | 4,614,000 |
| 2024-08-21 | 24.720 | 26.300 | 24.560 | 26.270 | 26.270 | 4,544,000 |
| 2024-08-20 | 25.380 | 26.080 | 24.730 | 24.810 | 24.810 | 2,126,569 |
| 2024-08-19 | 25.540 | 25.560 | 25.130 | 25.180 | 25.180 | 1,165,000 |
| 2024-08-16 | 26.400 | 26.420 | 25.220 | 25.370 | 25.370 | 2,529,600 |
| 2024-08-15 | 25.690 | 26.700 | 25.620 | 26.280 | 26.280 | 2,966,925 |
| 2024-08-14 | 25.700 | 26.370 | 25.550 | 25.890 | 25.890 | 3,146,832 |
| 2024-08-13 | 23.950 | 26.000 | 23.680 | 25.840 | 25.840 | 4,871,300 |
| 2024-08-12 | 24.250 | 24.370 | 23.900 | 23.940 | 23.940 | 1,047,509 |
| 2024-08-09 | 24.300 | 24.540 | 23.800 | 24.040 | 24.040 | 1,223,278 |
| 2024-08-08 | 24.350 | 24.350 | 23.760 | 24.110 | 24.110 | 1,263,934 |
| 2024-08-07 | 24.700 | 24.890 | 24.270 | 24.490 | 24.490 | 1,565,456 |
| 2024-08-06 | 25.040 | 25.430 | 24.180 | 24.760 | 24.760 | 2,083,400 |
| 2024-08-05 | 25.510 | 25.980 | 24.460 | 24.720 | 24.720 | 2,666,200 |
| 2024-08-02 | 25.760 | 26.470 | 25.400 | 25.610 | 25.610 | 2,102,605 |
| 2024-08-01 | 25.520 | 26.550 | 25.520 | 25.980 | 25.980 | 3,166,043 |
| 2024-07-31 | 24.650 | 26.100 | 24.600 | 25.900 | 25.900 | 4,151,726 |
| 2024-07-30 | 24.300 | 25.780 | 24.050 | 24.840 | 24.840 | 2,807,354 |
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.