Xinxiang Tianli Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 19.340 | 20.520 | 18.620 | 20.430 | 20.430 | 5,872,620 |
| 2026-10-22 | 20.500 | 20.880 | 19.800 | 19.800 | 19.800 | 4,691,720 |
| 2026-10-21 | 21.450 | 21.600 | 20.310 | 20.430 | 20.430 | 4,865,000 |
| 2026-10-20 | 21.690 | 21.810 | 20.950 | 21.400 | 21.400 | 4,488,400 |
| 2026-10-19 | 20.830 | 21.270 | 20.280 | 21.170 | 21.170 | 5,521,500 |
| 2026-10-16 | 21.690 | 21.760 | 20.860 | 21.030 | 21.030 | 5,727,718 |
| 2026-10-15 | 21.320 | 21.900 | 20.950 | 21.300 | 21.300 | 7,077,500 |
| 2026-10-14 | 22.960 | 23.610 | 21.790 | 21.900 | 21.900 | 7,655,327 |
| 2026-10-13 | 22.670 | 23.370 | 22.210 | 22.970 | 22.970 | 9,413,545 |
| 2026-10-12 | 24.470 | 24.660 | 23.320 | 23.370 | 23.370 | 11,861,610 |
| 2026-10-09 | 22.910 | 27.470 | 22.160 | 24.960 | 24.960 | 18,902,805 |
| 2026-10-08 | 22.280 | 23.540 | 22.230 | 22.930 | 22.930 | 11,400,109 |
| 2026-09-30 | 22.760 | 22.870 | 22.200 | 22.230 | 22.230 | 9,615,254 |
| 2026-09-29 | 20.750 | 23.350 | 20.750 | 22.490 | 22.490 | 12,247,938 |
| 2026-09-28 | 21.000 | 21.040 | 20.310 | 20.670 | 20.670 | 2,821,027 |
| 2026-09-24 | 21.250 | 21.340 | 20.960 | 21.020 | 21.020 | 2,452,884 |
Page 1 of 1 · 16 trading days
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.