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 |
| 2026-09-23 | 21.620 | 21.620 | 20.930 | 21.200 | 21.200 | 3,803,287 |
| 2026-09-22 | 21.570 | 21.950 | 21.400 | 21.570 | 21.570 | 3,905,900 |
| 2026-09-21 | 21.140 | 21.650 | 21.110 | 21.580 | 21.580 | 4,072,800 |
| 2026-09-18 | 21.090 | 21.390 | 21.030 | 21.130 | 21.130 | 3,993,472 |
| 2026-09-17 | 21.550 | 21.550 | 20.660 | 21.000 | 21.000 | 4,485,525 |
| 2026-09-16 | 21.360 | 21.940 | 20.420 | 21.560 | 21.560 | 7,754,087 |
| 2026-09-15 | 21.090 | 21.520 | 20.750 | 20.940 | 20.940 | 4,261,637 |
| 2026-09-14 | 20.600 | 21.110 | 20.390 | 20.880 | 20.880 | 3,368,557 |
| 2026-09-11 | 20.990 | 21.200 | 20.000 | 20.560 | 20.560 | 5,047,864 |
| 2026-09-10 | 21.840 | 21.900 | 21.210 | 21.240 | 21.240 | 4,525,696 |
| 2026-09-09 | 22.470 | 22.650 | 21.780 | 21.950 | 21.950 | 4,777,501 |
| 2026-09-08 | 22.330 | 22.630 | 22.010 | 22.530 | 22.530 | 4,814,983 |
| 2026-09-07 | 22.040 | 22.630 | 22.010 | 22.270 | 22.270 | 5,974,170 |
| 2026-09-04 | 22.580 | 23.200 | 22.180 | 22.310 | 22.310 | 7,349,251 |
| 2026-09-03 | 22.840 | 23.080 | 22.440 | 22.560 | 22.560 | 6,524,890 |
| 2026-09-02 | 22.750 | 23.230 | 22.500 | 22.800 | 22.800 | 8,753,000 |
| 2026-09-01 | 23.000 | 23.950 | 22.410 | 23.350 | 23.350 | 16,316,189 |
| 2026-08-31 | 22.190 | 23.900 | 22.000 | 23.060 | 23.060 | 19,576,810 |
| 2026-08-28 | 22.690 | 22.830 | 22.090 | 22.130 | 22.130 | 8,429,566 |
| 2026-08-27 | 23.200 | 23.340 | 22.560 | 22.670 | 22.670 | 12,605,600 |
| 2026-08-26 | 23.870 | 23.970 | 22.990 | 23.200 | 23.200 | 17,354,081 |
| 2026-08-25 | 24.330 | 25.480 | 23.860 | 23.980 | 23.980 | 26,144,739 |
| 2026-08-24 | 19.470 | 23.320 | 19.370 | 23.320 | 23.320 | 14,211,784 |
| 2026-08-21 | 18.850 | 19.530 | 18.680 | 19.430 | 19.430 | 2,853,200 |
| 2026-08-20 | 18.990 | 19.260 | 18.810 | 19.060 | 19.060 | 2,706,200 |
| 2026-08-19 | 19.320 | 19.620 | 18.860 | 18.860 | 18.860 | 3,653,753 |
| 2026-08-18 | 20.200 | 20.580 | 19.460 | 19.690 | 19.690 | 3,798,077 |
| 2026-08-17 | 20.040 | 20.230 | 19.630 | 20.230 | 20.230 | 3,469,553 |
| 2026-08-14 | 20.030 | 20.410 | 19.700 | 19.900 | 19.900 | 3,103,753 |
| 2026-08-13 | 20.570 | 20.690 | 19.920 | 19.950 | 19.950 | 3,375,800 |
| 2026-08-12 | 20.400 | 20.770 | 20.320 | 20.510 | 20.510 | 3,061,503 |
| 2026-08-11 | 20.570 | 20.570 | 19.900 | 20.300 | 20.300 | 3,765,188 |
| 2026-08-10 | 19.850 | 20.650 | 19.830 | 20.620 | 20.620 | 5,003,678 |
| 2026-08-07 | 19.660 | 19.880 | 19.060 | 19.670 | 19.670 | 3,773,500 |
| 2026-08-06 | 19.920 | 20.070 | 19.260 | 19.680 | 19.680 | 4,456,300 |
| 2026-08-05 | 19.640 | 19.930 | 19.510 | 19.880 | 19.880 | 5,237,469 |
| 2026-08-04 | 19.360 | 20.080 | 19.060 | 19.640 | 19.640 | 9,698,100 |
| 2026-08-03 | 18.670 | 19.580 | 18.300 | 19.370 | 19.370 | 13,716,109 |
| 2026-07-31 | 20.620 | 21.030 | 20.520 | 20.620 | 20.620 | 3,276,700 |
| 2026-07-30 | 20.900 | 20.980 | 20.300 | 20.580 | 20.580 | 3,570,509 |
| 2026-07-29 | 20.570 | 21.080 | 19.910 | 20.870 | 20.870 | 5,012,910 |
| 2026-07-28 | 20.260 | 21.100 | 19.990 | 20.210 | 20.210 | 4,501,700 |
| 2026-07-27 | 19.190 | 20.750 | 19.190 | 20.400 | 20.400 | 6,085,600 |
Page 1 of 1 · 59 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.