Xinjiang Tianye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.000	5.030	4.980	5.010	5.010	8,492,425
2023-07-28	4.930	4.980	4.900	4.970	4.970	7,325,693
2023-07-27	4.950	4.970	4.910	4.940	4.940	6,490,675
2023-07-26	4.870	4.940	4.870	4.930	4.930	8,264,375
2023-07-25	4.860	4.910	4.850	4.860	4.860	4,764,927
2023-07-24	4.820	4.880	4.780	4.850	4.850	5,894,460
2023-07-21	4.750	4.820	4.750	4.800	4.800	3,912,879
2023-07-20	4.810	4.840	4.760	4.780	4.780	4,277,154
2023-07-19	4.800	4.840	4.780	4.790	4.790	4,885,717
2023-07-18	4.750	4.820	4.730	4.800	4.800	5,272,443
2023-07-17	4.660	4.760	4.620	4.750	4.750	12,606,599
2023-07-14	4.860	4.880	4.840	4.870	4.870	3,868,097
2023-07-13	4.800	4.890	4.790	4.870	4.870	7,944,818
2023-07-12	4.820	4.850	4.780	4.800	4.800	6,181,180
2023-07-11	4.810	4.830	4.750	4.830	4.830	6,163,040
2023-07-10	4.740	4.810	4.740	4.810	4.810	7,319,390
2023-07-07	4.690	4.740	4.690	4.720	4.720	3,043,480
2023-07-06	4.740	4.740	4.700	4.710	4.710	2,714,280
2023-07-05	4.740	4.750	4.710	4.730	4.730	4,312,980
2023-07-04	4.760	4.760	4.710	4.730	4.730	3,358,780
2023-07-03	4.700	4.760	4.700	4.740	4.740	6,095,033
2023-06-30	4.670	4.720	4.650	4.710	4.710	5,046,710
2023-06-29	4.660	4.670	4.630	4.670	4.670	4,460,434
2023-06-28	4.670	4.670	4.630	4.660	4.660	3,012,780
2023-06-27	4.580	4.670	4.580	4.660	4.660	3,617,600
2023-06-26	4.680	4.680	4.590	4.590	4.590	5,283,260
2023-06-21	4.670	4.710	4.650	4.680	4.680	4,664,040
2023-06-20	4.690	4.700	4.640	4.670	4.670	4,992,983
2023-06-19	4.760	4.760	4.700	4.700	4.700	6,268,640
2023-06-16	4.790	4.830	4.770	4.830	4.730	6,476,496
2023-06-15	4.800	4.800	4.730	4.790	4.691	5,840,419
2023-06-14	4.750	4.800	4.740	4.790	4.691	7,083,461
2023-06-13	4.760	4.760	4.710	4.750	4.652	4,860,886
2023-06-12	4.750	4.760	4.700	4.750	4.652	8,363,260
2023-06-09	4.810	4.840	4.700	4.760	4.661	14,701,566
2023-06-08	4.840	4.860	4.810	4.830	4.730	4,612,232
2023-06-07	4.850	4.880	4.820	4.830	4.730	4,480,000
2023-06-06	4.990	4.990	4.840	4.860	4.759	9,139,581
2023-06-05	5.000	5.020	4.950	4.970	4.867	5,274,202
2023-06-02	4.970	5.000	4.950	4.990	4.887	6,819,027
2023-06-01	4.920	4.980	4.920	4.950	4.848	4,082,900
2023-05-31	4.960	4.990	4.940	4.950	4.848	4,252,668
2023-05-30	5.040	5.040	4.930	5.000	4.897	5,945,800
2023-05-29	5.020	5.050	4.990	5.010	4.906	4,523,038
2023-05-26	5.020	5.040	4.980	5.030	4.926	4,455,082
2023-05-25	5.040	5.060	4.990	5.020	4.916	5,982,293
2023-05-24	5.080	5.090	5.020	5.050	4.945	4,821,060
2023-05-23	5.120	5.160	5.090	5.090	4.985	4,112,802
2023-05-22	5.090	5.130	5.080	5.110	5.004	3,214,400
2023-05-19	5.130	5.130	5.070	5.100	4.994	4,593,196
2023-05-18	5.190	5.190	5.100	5.130	5.024	5,851,900
2023-05-17	5.160	5.170	5.120	5.160	5.053	4,121,800
2023-05-16	5.200	5.200	5.130	5.150	5.043	4,704,337
2023-05-15	5.200	5.200	5.120	5.180	5.073	6,364,732
2023-05-12	5.230	5.240	5.170	5.200	5.092	4,582,670
2023-05-11	5.250	5.260	5.210	5.220	5.112	4,687,982
2023-05-10	5.240	5.270	5.210	5.240	5.132	5,746,022
2023-05-09	5.190	5.300	5.170	5.240	5.132	11,765,472
2023-05-08	5.110	5.220	5.110	5.180	5.073	9,746,789
2023-05-05	5.160	5.170	5.090	5.120	5.014	7,693,493

← NewerPage 14 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.