Xinjiang Tianye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.960 | 4.110 | 3.950 | 4.100 | 4.100 | 11,458,512 |
| 2024-04-26 | 3.940 | 3.990 | 3.910 | 3.970 | 3.970 | 11,414,118 |
| 2024-04-25 | 3.920 | 3.990 | 3.900 | 3.970 | 3.970 | 7,449,724 |
| 2024-04-24 | 3.920 | 3.950 | 3.880 | 3.910 | 3.910 | 7,083,981 |
| 2024-04-23 | 3.950 | 3.970 | 3.880 | 3.890 | 3.890 | 9,308,519 |
| 2024-04-22 | 3.990 | 4.030 | 3.860 | 3.940 | 3.940 | 18,172,894 |
| 2024-04-19 | 4.010 | 4.130 | 4.010 | 4.070 | 4.070 | 10,375,442 |
| 2024-04-18 | 4.120 | 4.120 | 4.030 | 4.050 | 4.050 | 9,928,214 |
| 2024-04-17 | 4.030 | 4.120 | 4.010 | 4.080 | 4.080 | 13,150,902 |
| 2024-04-16 | 4.160 | 4.230 | 4.000 | 4.010 | 4.010 | 13,473,042 |
| 2024-04-15 | 4.300 | 4.310 | 4.130 | 4.200 | 4.200 | 10,849,484 |
| 2024-04-12 | 4.300 | 4.340 | 4.250 | 4.270 | 4.270 | 6,769,980 |
| 2024-04-11 | 4.280 | 4.370 | 4.270 | 4.310 | 4.310 | 6,926,910 |
| 2024-04-10 | 4.350 | 4.380 | 4.260 | 4.320 | 4.320 | 9,150,683 |
| 2024-04-09 | 4.240 | 4.370 | 4.230 | 4.350 | 4.350 | 9,123,446 |
| 2024-04-08 | 4.340 | 4.350 | 4.250 | 4.260 | 4.260 | 10,320,000 |
| 2024-04-03 | 4.250 | 4.350 | 4.220 | 4.330 | 4.330 | 12,794,513 |
| 2024-04-02 | 4.140 | 4.260 | 4.110 | 4.250 | 4.250 | 14,864,390 |
| 2024-04-01 | 4.020 | 4.160 | 4.000 | 4.150 | 4.150 | 13,269,888 |
| 2024-03-29 | 3.980 | 4.030 | 3.960 | 4.020 | 4.020 | 4,591,140 |
| 2024-03-28 | 3.950 | 4.010 | 3.940 | 3.960 | 3.960 | 6,738,140 |
| 2024-03-27 | 3.960 | 4.020 | 3.950 | 3.960 | 3.960 | 7,555,775 |
| 2024-03-26 | 3.990 | 4.030 | 3.940 | 3.990 | 3.990 | 8,369,938 |
| 2024-03-25 | 4.000 | 4.060 | 3.980 | 4.000 | 4.000 | 10,481,591 |
| 2024-03-22 | 4.070 | 4.100 | 4.010 | 4.010 | 4.010 | 6,643,050 |
| 2024-03-21 | 4.090 | 4.120 | 4.040 | 4.090 | 4.090 | 6,896,506 |
| 2024-03-20 | 4.050 | 4.080 | 4.030 | 4.070 | 4.070 | 5,875,982 |
| 2024-03-19 | 4.060 | 4.070 | 4.030 | 4.040 | 4.040 | 6,057,273 |
| 2024-03-18 | 4.020 | 4.080 | 4.020 | 4.060 | 4.060 | 7,272,802 |
| 2024-03-15 | 3.970 | 4.020 | 3.940 | 4.020 | 4.020 | 6,467,705 |
| 2024-03-14 | 4.000 | 4.020 | 3.950 | 3.980 | 3.980 | 6,082,140 |
| 2024-03-13 | 4.020 | 4.040 | 3.970 | 3.990 | 3.990 | 5,484,096 |
| 2024-03-12 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 7,037,731 |
| 2024-03-11 | 3.950 | 4.000 | 3.930 | 3.990 | 3.990 | 6,130,522 |
| 2024-03-08 | 3.940 | 3.980 | 3.920 | 3.960 | 3.960 | 4,608,961 |
| 2024-03-07 | 3.930 | 4.000 | 3.920 | 3.950 | 3.950 | 6,252,851 |
| 2024-03-06 | 3.940 | 3.970 | 3.900 | 3.930 | 3.930 | 6,142,337 |
| 2024-03-05 | 3.950 | 3.960 | 3.910 | 3.940 | 3.940 | 8,175,300 |
| 2024-03-04 | 3.980 | 4.010 | 3.930 | 3.950 | 3.950 | 7,162,131 |
| 2024-03-01 | 4.010 | 4.020 | 3.970 | 4.010 | 4.010 | 7,303,879 |
| 2024-02-29 | 3.950 | 4.020 | 3.910 | 4.010 | 4.010 | 9,954,184 |
| 2024-02-28 | 4.030 | 4.120 | 3.920 | 3.930 | 3.930 | 13,813,500 |
| 2024-02-27 | 3.930 | 4.030 | 3.920 | 4.030 | 4.030 | 9,329,640 |
| 2024-02-26 | 3.950 | 4.020 | 3.930 | 3.980 | 3.980 | 9,704,780 |
| 2024-02-23 | 3.920 | 3.960 | 3.880 | 3.950 | 3.950 | 8,947,444 |
| 2024-02-22 | 3.940 | 3.980 | 3.870 | 3.930 | 3.930 | 7,162,560 |
| 2024-02-21 | 3.890 | 4.050 | 3.890 | 3.930 | 3.930 | 10,766,226 |
| 2024-02-20 | 3.880 | 4.000 | 3.800 | 3.930 | 3.930 | 12,180,926 |
| 2024-02-19 | 4.040 | 4.040 | 3.820 | 3.850 | 3.850 | 19,644,463 |
| 2024-02-08 | 3.590 | 3.950 | 3.590 | 3.950 | 3.950 | 23,679,784 |
| 2024-02-07 | 3.430 | 3.600 | 3.390 | 3.590 | 3.590 | 15,724,706 |
| 2024-02-06 | 3.270 | 3.470 | 3.160 | 3.420 | 3.420 | 15,017,620 |
| 2024-02-05 | 3.570 | 3.580 | 3.230 | 3.260 | 3.260 | 18,011,924 |
| 2024-02-02 | 3.710 | 3.760 | 3.490 | 3.590 | 3.590 | 10,060,020 |
| 2024-02-01 | 3.720 | 3.810 | 3.680 | 3.710 | 3.710 | 7,719,311 |
| 2024-01-31 | 3.960 | 3.970 | 3.770 | 3.780 | 3.780 | 8,955,684 |
| 2024-01-30 | 4.010 | 4.060 | 3.930 | 3.950 | 3.950 | 5,582,959 |
| 2024-01-29 | 4.090 | 4.110 | 4.000 | 4.010 | 4.010 | 6,324,613 |
| 2024-01-26 | 4.050 | 4.180 | 4.030 | 4.110 | 4.110 | 9,586,481 |
| 2024-01-25 | 3.900 | 4.070 | 3.870 | 4.050 | 4.050 | 8,388,760 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.1000 CNY |
| 2022-06-01 | 0.1000 CNY |
| 2021-06-04 | 0.1000 CNY |
| 2019-06-03 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.