Xinjiang Tianye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.770 | 5.780 | 5.650 | 5.720 | 5.602 | 9,504,959 |
| 2023-02-02 | 5.750 | 5.790 | 5.740 | 5.770 | 5.651 | 8,421,273 |
| 2023-02-01 | 5.700 | 5.770 | 5.690 | 5.760 | 5.641 | 9,515,999 |
| 2023-01-31 | 5.670 | 5.710 | 5.640 | 5.700 | 5.582 | 6,668,986 |
| 2023-01-30 | 5.720 | 5.740 | 5.650 | 5.670 | 5.553 | 11,581,554 |
| 2023-01-20 | 5.590 | 5.660 | 5.580 | 5.650 | 5.533 | 7,539,049 |
| 2023-01-19 | 5.520 | 5.590 | 5.510 | 5.580 | 5.465 | 5,367,540 |
| 2023-01-18 | 5.500 | 5.560 | 5.490 | 5.540 | 5.425 | 5,922,385 |
| 2023-01-17 | 5.500 | 5.500 | 5.460 | 5.490 | 5.376 | 4,187,702 |
| 2023-01-16 | 5.410 | 5.490 | 5.400 | 5.480 | 5.367 | 8,139,080 |
| 2023-01-13 | 5.400 | 5.420 | 5.390 | 5.420 | 5.308 | 3,560,100 |
| 2023-01-12 | 5.420 | 5.430 | 5.380 | 5.390 | 5.278 | 4,299,200 |
| 2023-01-11 | 5.440 | 5.460 | 5.400 | 5.410 | 5.298 | 6,135,900 |
| 2023-01-10 | 5.510 | 5.510 | 5.440 | 5.460 | 5.347 | 6,608,044 |
| 2023-01-09 | 5.510 | 5.550 | 5.500 | 5.510 | 5.396 | 6,086,581 |
| 2023-01-06 | 5.510 | 5.550 | 5.480 | 5.500 | 5.386 | 6,154,393 |
| 2023-01-05 | 5.500 | 5.530 | 5.470 | 5.500 | 5.386 | 6,374,756 |
| 2023-01-04 | 5.480 | 5.580 | 5.470 | 5.500 | 5.386 | 8,379,373 |
| 2023-01-03 | 5.460 | 5.540 | 5.440 | 5.530 | 5.416 | 5,684,582 |
| 2022-12-30 | 5.490 | 5.500 | 5.430 | 5.470 | 5.357 | 4,254,400 |
| 2022-12-29 | 5.460 | 5.520 | 5.450 | 5.460 | 5.347 | 3,635,078 |
| 2022-12-28 | 5.510 | 5.530 | 5.470 | 5.490 | 5.376 | 3,869,503 |
| 2022-12-27 | 5.430 | 5.530 | 5.390 | 5.520 | 5.406 | 7,113,345 |
| 2022-12-26 | 5.380 | 5.440 | 5.350 | 5.420 | 5.308 | 6,746,189 |
| 2022-12-23 | 5.360 | 5.440 | 5.330 | 5.390 | 5.278 | 6,884,600 |
| 2022-12-22 | 5.560 | 5.570 | 5.380 | 5.400 | 5.288 | 8,434,606 |
| 2022-12-21 | 5.560 | 5.570 | 5.470 | 5.530 | 5.416 | 6,357,546 |
| 2022-12-20 | 5.530 | 5.590 | 5.490 | 5.550 | 5.435 | 6,321,864 |
| 2022-12-19 | 5.840 | 5.840 | 5.520 | 5.560 | 5.445 | 15,349,524 |
| 2022-12-16 | 5.780 | 5.880 | 5.750 | 5.810 | 5.690 | 7,964,690 |
| 2022-12-15 | 5.880 | 5.880 | 5.770 | 5.810 | 5.690 | 9,460,236 |
| 2022-12-14 | 5.790 | 5.970 | 5.780 | 5.880 | 5.758 | 17,272,368 |
| 2022-12-13 | 5.810 | 5.830 | 5.750 | 5.800 | 5.680 | 7,715,003 |
| 2022-12-12 | 5.810 | 5.920 | 5.760 | 5.830 | 5.709 | 22,027,000 |
| 2022-12-09 | 5.760 | 5.820 | 5.680 | 5.820 | 5.700 | 13,665,200 |
| 2022-12-08 | 5.730 | 5.780 | 5.670 | 5.730 | 5.611 | 8,321,663 |
| 2022-12-07 | 5.800 | 5.800 | 5.720 | 5.740 | 5.621 | 7,842,011 |
| 2022-12-06 | 5.760 | 5.820 | 5.740 | 5.790 | 5.670 | 9,710,131 |
| 2022-12-05 | 5.670 | 5.830 | 5.670 | 5.790 | 5.670 | 15,987,622 |
| 2022-12-02 | 5.680 | 5.680 | 5.620 | 5.660 | 5.543 | 5,803,171 |
| 2022-12-01 | 5.680 | 5.710 | 5.650 | 5.660 | 5.543 | 7,957,596 |
| 2022-11-30 | 5.650 | 5.700 | 5.630 | 5.650 | 5.533 | 9,216,971 |
| 2022-11-29 | 5.570 | 5.650 | 5.550 | 5.650 | 5.533 | 11,700,465 |
| 2022-11-28 | 5.550 | 5.590 | 5.480 | 5.580 | 5.465 | 6,344,660 |
| 2022-11-25 | 5.570 | 5.610 | 5.540 | 5.590 | 5.474 | 5,999,760 |
| 2022-11-24 | 5.540 | 5.590 | 5.530 | 5.590 | 5.474 | 8,138,040 |
| 2022-11-23 | 5.480 | 5.550 | 5.480 | 5.530 | 5.416 | 7,632,095 |
| 2022-11-22 | 5.550 | 5.550 | 5.470 | 5.490 | 5.376 | 8,452,543 |
| 2022-11-21 | 5.530 | 5.530 | 5.470 | 5.520 | 5.406 | 7,452,464 |
| 2022-11-18 | 5.610 | 5.640 | 5.550 | 5.560 | 5.445 | 7,210,606 |
| 2022-11-17 | 5.560 | 5.610 | 5.530 | 5.600 | 5.484 | 7,924,599 |
| 2022-11-16 | 5.600 | 5.620 | 5.550 | 5.580 | 5.465 | 7,505,495 |
| 2022-11-15 | 5.540 | 5.600 | 5.510 | 5.600 | 5.484 | 8,700,926 |
| 2022-11-14 | 5.530 | 5.590 | 5.510 | 5.530 | 5.416 | 10,937,482 |
| 2022-11-11 | 5.500 | 5.550 | 5.480 | 5.520 | 5.406 | 13,059,340 |
| 2022-11-10 | 5.450 | 5.460 | 5.410 | 5.440 | 5.327 | 6,049,214 |
| 2022-11-09 | 5.490 | 5.500 | 5.450 | 5.480 | 5.367 | 6,237,800 |
| 2022-11-08 | 5.500 | 5.500 | 5.430 | 5.480 | 5.367 | 6,648,920 |
| 2022-11-07 | 5.420 | 5.490 | 5.410 | 5.490 | 5.376 | 11,562,700 |
| 2022-11-04 | 5.340 | 5.430 | 5.320 | 5.430 | 5.318 | 13,388,984 |
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.