Xinjiang Tianye Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	3.790	3.900	3.730	3.890	3.890	5,814,820
2024-01-23	3.810	3.840	3.700	3.790	3.790	6,081,925
2024-01-22	4.000	4.000	3.710	3.790	3.790	8,752,966
2024-01-19	4.000	4.030	3.950	3.980	3.980	5,255,360
2024-01-18	4.050	4.050	3.890	4.000	4.000	10,657,759
2024-01-17	4.170	4.180	4.060	4.070	4.070	5,880,100
2024-01-16	4.200	4.210	4.120	4.170	4.170	4,418,400
2024-01-15	4.210	4.220	4.160	4.190	4.190	3,890,935
2024-01-12	4.210	4.250	4.190	4.220	4.220	5,083,132
2024-01-11	4.200	4.240	4.170	4.220	4.220	4,577,737
2024-01-10	4.230	4.270	4.170	4.200	4.200	5,284,600
2024-01-09	4.240	4.260	4.190	4.210	4.210	5,894,384
2024-01-08	4.370	4.380	4.230	4.240	4.240	4,926,600
2024-01-05	4.370	4.390	4.300	4.330	4.330	4,042,819
2024-01-04	4.380	4.400	4.360	4.370	4.370	4,788,864
2024-01-03	4.360	4.380	4.340	4.380	4.380	5,358,078
2024-01-02	4.330	4.380	4.290	4.350	4.350	7,067,131
2023-12-29	4.280	4.330	4.280	4.320	4.320	4,789,620
2023-12-28	4.180	4.290	4.180	4.280	4.280	5,558,100
2023-12-27	4.220	4.220	4.140	4.190	4.190	5,749,320
2023-12-26	4.190	4.250	4.180	4.220	4.220	4,737,657
2023-12-25	4.230	4.240	4.170	4.200	4.200	4,629,431
2023-12-22	4.220	4.290	4.170	4.240	4.240	7,616,805
2023-12-21	4.180	4.230	4.120	4.220	4.220	4,538,675
2023-12-20	4.210	4.240	4.170	4.180	4.180	4,303,287
2023-12-19	4.250	4.300	4.170	4.210	4.210	8,223,167
2023-12-18	4.340	4.340	4.250	4.260	4.260	6,755,450
2023-12-15	4.360	4.380	4.330	4.350	4.350	4,496,800
2023-12-14	4.370	4.380	4.340	4.360	4.360	5,748,517
2023-12-13	4.410	4.420	4.360	4.370	4.370	3,920,850
2023-12-12	4.400	4.420	4.360	4.410	4.410	3,707,030
2023-12-11	4.360	4.410	4.300	4.400	4.400	6,595,650
2023-12-08	4.390	4.420	4.350	4.370	4.370	5,237,280
2023-12-07	4.430	4.430	4.350	4.400	4.400	6,974,680
2023-12-06	4.400	4.430	4.370	4.420	4.420	4,139,399
2023-12-05	4.460	4.460	4.390	4.390	4.390	4,378,100
2023-12-04	4.420	4.470	4.420	4.460	4.460	5,204,778
2023-12-01	4.440	4.460	4.420	4.440	4.440	5,467,276
2023-11-30	4.460	4.470	4.420	4.440	4.440	5,855,967
2023-11-29	4.480	4.500	4.450	4.460	4.460	4,215,601
2023-11-28	4.440	4.500	4.420	4.490	4.490	5,694,541
2023-11-27	4.510	4.520	4.430	4.460	4.460	6,486,641
2023-11-24	4.520	4.550	4.480	4.490	4.490	5,410,500
2023-11-23	4.510	4.530	4.490	4.520	4.520	6,089,676
2023-11-22	4.570	4.600	4.500	4.510	4.510	7,189,348
2023-11-21	4.580	4.610	4.550	4.580	4.580	6,117,560
2023-11-20	4.560	4.590	4.540	4.580	4.580	5,311,500
2023-11-17	4.560	4.570	4.530	4.550	4.550	5,488,160
2023-11-16	4.600	4.610	4.560	4.590	4.590	4,283,443
2023-11-15	4.610	4.630	4.580	4.600	4.600	4,136,200
2023-11-14	4.600	4.620	4.560	4.590	4.590	4,452,300
2023-11-13	4.520	4.590	4.520	4.590	4.590	5,341,667
2023-11-10	4.520	4.540	4.480	4.520	4.520	4,953,138
2023-11-09	4.530	4.590	4.510	4.510	4.510	4,847,126
2023-11-08	4.610	4.620	4.530	4.550	4.550	7,151,260
2023-11-07	4.570	4.620	4.560	4.610	4.610	6,026,843
2023-11-06	4.590	4.600	4.560	4.580	4.580	8,543,660
2023-11-03	4.540	4.620	4.530	4.570	4.570	7,738,480
2023-11-02	4.590	4.590	4.530	4.540	4.540	9,855,400
2023-11-01	4.700	4.760	4.580	4.600	4.600	18,509,857

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.