Xinjiang Tianye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.570	4.610	4.540	4.600	4.600	7,944,700
2023-10-30	4.430	4.610	4.430	4.580	4.580	11,401,503
2023-10-27	4.430	4.520	4.400	4.500	4.500	7,799,377
2023-10-26	4.430	4.450	4.380	4.440	4.440	7,584,937
2023-10-25	4.420	4.500	4.410	4.470	4.470	10,321,036
2023-10-24	4.280	4.360	4.260	4.340	4.340	7,269,334
2023-10-23	4.450	4.460	4.240	4.280	4.280	11,587,703
2023-10-20	4.440	4.480	4.420	4.460	4.460	6,268,297
2023-10-19	4.470	4.510	4.420	4.440	4.440	7,716,537
2023-10-18	4.590	4.590	4.480	4.480	4.480	10,268,640
2023-10-17	4.640	4.640	4.580	4.600	4.600	6,556,828
2023-10-16	4.610	4.670	4.560	4.620	4.620	8,265,742
2023-10-13	4.680	4.680	4.620	4.640	4.640	7,857,115
2023-10-12	4.630	4.690	4.630	4.680	4.680	7,065,660
2023-10-11	4.660	4.680	4.610	4.630	4.630	9,074,409
2023-10-10	4.760	4.760	4.640	4.670	4.670	13,166,856
2023-10-09	4.950	4.950	4.710	4.720	4.720	22,063,456
2023-09-28	4.960	5.000	4.900	4.980	4.980	17,409,040
2023-09-27	4.920	5.010	4.900	4.950	4.950	16,789,638
2023-09-26	5.020	5.030	4.930	4.940	4.940	19,311,784
2023-09-25	4.980	5.090	4.960	5.040	5.040	20,343,140
2023-09-22	5.070	5.160	5.020	5.040	5.040	29,247,614
2023-09-21	5.120	5.210	5.000	5.100	5.100	52,017,513
2023-09-20	4.940	5.300	4.930	5.210	5.210	66,049,520
2023-09-19	4.830	5.030	4.830	4.900	4.900	21,079,840
2023-09-18	4.850	4.850	4.800	4.820	4.820	4,733,800
2023-09-15	4.850	4.880	4.820	4.860	4.860	5,453,750
2023-09-14	4.810	4.860	4.780	4.840	4.840	7,271,790
2023-09-13	4.800	4.900	4.790	4.830	4.830	9,604,700
2023-09-12	4.810	4.830	4.780	4.810	4.810	3,326,683
2023-09-11	4.780	4.850	4.770	4.810	4.810	6,380,410
2023-09-08	4.730	4.800	4.730	4.770	4.770	6,892,043
2023-09-07	4.800	4.820	4.730	4.730	4.730	5,627,650
2023-09-06	4.830	4.840	4.780	4.800	4.800	5,623,380
2023-09-05	4.860	4.910	4.850	4.860	4.860	10,174,649
2023-09-04	4.750	4.930	4.720	4.900	4.900	22,616,952
2023-09-01	4.580	4.910	4.580	4.760	4.760	27,922,191
2023-08-31	4.550	4.590	4.510	4.580	4.580	6,876,476
2023-08-30	4.670	4.670	4.570	4.580	4.580	9,249,421
2023-08-29	4.610	4.670	4.590	4.650	4.650	7,362,772
2023-08-28	4.750	4.780	4.600	4.610	4.610	13,173,453
2023-08-25	4.580	4.660	4.560	4.580	4.580	6,181,313
2023-08-24	4.630	4.650	4.580	4.600	4.600	5,562,080
2023-08-23	4.670	4.700	4.630	4.640	4.640	5,368,160
2023-08-22	4.720	4.730	4.630	4.680	4.680	6,119,619
2023-08-21	4.760	4.770	4.700	4.710	4.710	5,384,064
2023-08-18	4.780	4.800	4.750	4.750	4.750	4,023,800
2023-08-17	4.770	4.790	4.700	4.780	4.780	4,079,140
2023-08-16	4.760	4.790	4.730	4.750	4.750	3,428,640
2023-08-15	4.760	4.780	4.720	4.770	4.770	5,261,600
2023-08-14	4.780	4.800	4.720	4.770	4.770	9,051,129
2023-08-11	4.890	4.890	4.790	4.800	4.800	5,154,429
2023-08-10	4.860	4.900	4.840	4.860	4.860	3,901,300
2023-08-09	4.900	4.900	4.840	4.850	4.850	4,328,100
2023-08-08	4.930	4.930	4.830	4.890	4.890	6,467,300
2023-08-07	4.960	5.000	4.900	4.920	4.920	7,216,597
2023-08-04	5.000	5.030	4.970	4.980	4.980	7,062,314
2023-08-03	5.020	5.020	4.970	5.000	5.000	5,732,522
2023-08-02	5.010	5.050	4.990	5.020	5.020	6,650,561
2023-08-01	5.010	5.020	4.990	5.020	5.020	5,645,346

← NewerPage 13 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.