Xinjiang Tianye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.100 | 5.160 | 5.090 | 5.150 | 5.043 | 6,683,017 |
| 2023-04-28 | 5.050 | 5.130 | 5.040 | 5.130 | 5.024 | 7,291,666 |
| 2023-04-27 | 5.090 | 5.090 | 5.020 | 5.060 | 4.955 | 7,480,662 |
| 2023-04-26 | 5.050 | 5.090 | 5.020 | 5.090 | 4.985 | 4,789,320 |
| 2023-04-25 | 5.130 | 5.180 | 4.970 | 5.040 | 4.936 | 13,809,380 |
| 2023-04-24 | 5.110 | 5.180 | 5.100 | 5.160 | 5.053 | 7,496,154 |
| 2023-04-21 | 5.180 | 5.200 | 5.110 | 5.130 | 5.024 | 15,651,175 |
| 2023-04-20 | 5.450 | 5.460 | 5.100 | 5.210 | 5.102 | 50,127,267 |
| 2023-04-19 | 5.700 | 5.750 | 5.660 | 5.660 | 5.543 | 10,806,246 |
| 2023-04-18 | 5.750 | 5.770 | 5.710 | 5.730 | 5.611 | 9,789,544 |
| 2023-04-17 | 5.630 | 5.790 | 5.620 | 5.790 | 5.670 | 20,576,858 |
| 2023-04-14 | 5.650 | 5.670 | 5.610 | 5.650 | 5.533 | 8,935,621 |
| 2023-04-13 | 5.600 | 5.700 | 5.580 | 5.620 | 5.504 | 15,035,783 |
| 2023-04-12 | 5.540 | 5.570 | 5.520 | 5.550 | 5.435 | 8,275,852 |
| 2023-04-11 | 5.580 | 5.580 | 5.500 | 5.540 | 5.425 | 8,299,289 |
| 2023-04-10 | 5.570 | 5.600 | 5.540 | 5.580 | 5.465 | 7,338,731 |
| 2023-04-07 | 5.590 | 5.600 | 5.560 | 5.580 | 5.465 | 5,763,400 |
| 2023-04-06 | 5.640 | 5.650 | 5.550 | 5.570 | 5.455 | 8,801,745 |
| 2023-04-04 | 5.660 | 5.660 | 5.620 | 5.640 | 5.523 | 5,641,700 |
| 2023-04-03 | 5.620 | 5.660 | 5.620 | 5.650 | 5.533 | 5,133,447 |
| 2023-03-31 | 5.600 | 5.670 | 5.590 | 5.640 | 5.523 | 6,308,053 |
| 2023-03-30 | 5.580 | 5.620 | 5.560 | 5.590 | 5.474 | 5,275,104 |
| 2023-03-29 | 5.640 | 5.640 | 5.570 | 5.580 | 5.465 | 5,834,400 |
| 2023-03-28 | 5.670 | 5.690 | 5.620 | 5.640 | 5.523 | 5,934,000 |
| 2023-03-27 | 5.700 | 5.710 | 5.640 | 5.660 | 5.543 | 7,443,601 |
| 2023-03-24 | 5.700 | 5.750 | 5.670 | 5.720 | 5.602 | 7,255,345 |
| 2023-03-23 | 5.750 | 5.760 | 5.650 | 5.700 | 5.582 | 8,392,805 |
| 2023-03-22 | 5.710 | 5.720 | 5.680 | 5.710 | 5.592 | 5,665,620 |
| 2023-03-21 | 5.710 | 5.730 | 5.650 | 5.700 | 5.582 | 7,847,673 |
| 2023-03-20 | 5.680 | 5.720 | 5.640 | 5.710 | 5.592 | 7,893,767 |
| 2023-03-17 | 5.640 | 5.710 | 5.630 | 5.670 | 5.553 | 5,282,203 |
| 2023-03-16 | 5.700 | 5.730 | 5.590 | 5.610 | 5.494 | 6,918,400 |
| 2023-03-15 | 5.600 | 5.750 | 5.600 | 5.730 | 5.611 | 9,210,708 |
| 2023-03-14 | 5.660 | 5.680 | 5.540 | 5.590 | 5.474 | 11,639,060 |
| 2023-03-13 | 5.700 | 5.750 | 5.620 | 5.660 | 5.543 | 9,618,514 |
| 2023-03-10 | 5.750 | 5.870 | 5.680 | 5.700 | 5.582 | 14,214,136 |
| 2023-03-09 | 5.780 | 5.780 | 5.730 | 5.770 | 5.651 | 4,129,391 |
| 2023-03-08 | 5.760 | 5.790 | 5.730 | 5.770 | 5.651 | 7,459,264 |
| 2023-03-07 | 5.880 | 5.900 | 5.780 | 5.790 | 5.670 | 8,548,726 |
| 2023-03-06 | 5.890 | 5.900 | 5.860 | 5.880 | 5.758 | 6,134,005 |
| 2023-03-03 | 5.890 | 5.900 | 5.840 | 5.880 | 5.758 | 7,254,640 |
| 2023-03-02 | 5.900 | 5.920 | 5.870 | 5.880 | 5.758 | 7,796,160 |
| 2023-03-01 | 5.870 | 5.890 | 5.830 | 5.880 | 5.758 | 6,561,101 |
| 2023-02-28 | 5.840 | 5.880 | 5.810 | 5.860 | 5.739 | 5,558,380 |
| 2023-02-27 | 5.850 | 5.900 | 5.820 | 5.840 | 5.719 | 5,340,414 |
| 2023-02-24 | 5.900 | 5.900 | 5.820 | 5.860 | 5.739 | 5,456,225 |
| 2023-02-23 | 5.930 | 5.950 | 5.850 | 5.890 | 5.768 | 6,800,409 |
| 2023-02-22 | 5.880 | 5.960 | 5.850 | 5.920 | 5.797 | 9,631,302 |
| 2023-02-21 | 5.860 | 5.920 | 5.840 | 5.910 | 5.788 | 11,971,624 |
| 2023-02-20 | 5.760 | 5.850 | 5.740 | 5.850 | 5.729 | 7,840,612 |
| 2023-02-17 | 5.790 | 5.820 | 5.750 | 5.770 | 5.651 | 8,791,999 |
| 2023-02-16 | 5.880 | 5.910 | 5.700 | 5.750 | 5.631 | 14,728,194 |
| 2023-02-15 | 5.900 | 5.930 | 5.850 | 5.880 | 5.758 | 11,024,326 |
| 2023-02-14 | 5.870 | 5.910 | 5.840 | 5.900 | 5.778 | 13,393,536 |
| 2023-02-13 | 5.740 | 5.850 | 5.740 | 5.840 | 5.719 | 15,534,395 |
| 2023-02-10 | 5.750 | 5.770 | 5.710 | 5.740 | 5.621 | 7,610,412 |
| 2023-02-09 | 5.660 | 5.750 | 5.640 | 5.750 | 5.631 | 7,885,854 |
| 2023-02-08 | 5.720 | 5.730 | 5.660 | 5.680 | 5.562 | 4,810,688 |
| 2023-02-07 | 5.710 | 5.720 | 5.670 | 5.710 | 5.592 | 5,990,333 |
| 2023-02-06 | 5.700 | 5.720 | 5.670 | 5.700 | 5.582 | 6,164,517 |
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.