Xinjiang Tianye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.280	5.350	5.270	5.340	5.229	8,312,586
2022-11-02	5.270	5.350	5.250	5.310	5.200	13,147,217
2022-11-01	5.140	5.270	5.140	5.260	5.151	10,990,327
2022-10-31	5.270	5.280	5.130	5.140	5.034	14,229,319
2022-10-28	5.510	5.520	5.260	5.280	5.171	18,821,221
2022-10-27	5.580	5.610	5.500	5.550	5.435	12,947,691
2022-10-26	5.560	5.650	5.530	5.590	5.474	12,850,461
2022-10-25	5.640	5.700	5.480	5.590	5.474	12,397,596
2022-10-24	5.770	5.830	5.640	5.660	5.543	8,250,568
2022-10-21	5.750	5.810	5.740	5.770	5.651	7,549,400
2022-10-20	5.720	5.800	5.660	5.750	5.631	9,291,029
2022-10-19	5.820	5.820	5.730	5.750	5.631	5,975,281
2022-10-18	5.840	5.860	5.780	5.790	5.670	9,141,462
2022-10-17	5.750	5.840	5.720	5.830	5.709	6,870,840
2022-10-14	5.700	5.790	5.690	5.770	5.651	9,410,100
2022-10-13	5.660	5.720	5.630	5.670	5.553	8,502,660
2022-10-12	5.630	5.710	5.460	5.710	5.592	11,289,200
2022-10-11	5.690	5.720	5.560	5.660	5.543	6,558,708
2022-10-10	5.810	5.820	5.660	5.690	5.572	5,661,000
2022-09-30	5.750	5.820	5.710	5.800	5.680	7,707,240
2022-09-29	5.780	5.820	5.720	5.750	5.631	6,543,525
2022-09-28	5.800	5.820	5.720	5.730	5.611	8,053,122
2022-09-27	5.740	5.850	5.650	5.840	5.719	9,437,892
2022-09-26	5.900	5.900	5.700	5.740	5.621	11,307,388
2022-09-23	5.970	6.010	5.870	5.920	5.797	7,933,863
2022-09-22	5.910	6.020	5.910	5.970	5.846	7,211,896
2022-09-21	5.880	6.000	5.820	5.980	5.856	10,157,410
2022-09-20	5.840	5.920	5.840	5.880	5.758	9,230,929
2022-09-19	5.830	5.890	5.780	5.810	5.690	16,277,126
2022-09-16	6.110	6.110	5.850	5.870	5.749	24,906,179
2022-09-15	6.290	6.310	6.050	6.130	6.003	17,776,600
2022-09-14	6.350	6.350	6.240	6.270	6.140	14,619,103
2022-09-13	6.490	6.500	6.400	6.410	6.277	14,566,254
2022-09-09	6.470	6.510	6.410	6.470	6.336	14,271,249
2022-09-08	6.530	6.550	6.370	6.440	6.307	19,006,756
2022-09-07	6.360	6.520	6.350	6.510	6.375	31,908,393
2022-09-06	6.260	6.440	6.230	6.410	6.277	29,260,226
2022-09-05	6.150	6.250	6.140	6.230	6.101	12,908,459
2022-09-02	6.150	6.180	6.100	6.140	6.013	8,609,677
2022-09-01	6.090	6.190	6.090	6.130	6.003	11,723,311
2022-08-31	6.250	6.280	6.110	6.120	5.993	20,897,855
2022-08-30	6.360	6.420	6.220	6.270	6.140	20,412,988
2022-08-29	6.230	6.370	6.180	6.360	6.228	18,974,056
2022-08-26	6.410	6.430	6.300	6.310	6.179	15,727,028
2022-08-25	6.440	6.440	6.260	6.420	6.287	19,778,555
2022-08-24	6.460	6.540	6.320	6.380	6.248	25,689,828
2022-08-23	6.430	6.490	6.380	6.460	6.326	24,667,131
2022-08-22	6.480	6.540	6.370	6.500	6.365	22,539,795
2022-08-19	6.280	6.550	6.280	6.450	6.317	48,222,603
2022-08-18	6.390	6.390	6.230	6.250	6.121	16,312,384
2022-08-17	6.280	6.380	6.240	6.380	6.248	21,513,873
2022-08-16	6.270	6.290	6.210	6.270	6.140	10,748,356
2022-08-15	6.270	6.340	6.240	6.280	6.150	15,498,106
2022-08-12	6.140	6.240	6.120	6.220	6.091	12,309,309
2022-08-11	6.090	6.150	6.070	6.150	6.023	12,700,979
2022-08-10	6.100	6.120	6.030	6.070	5.944	7,242,780
2022-08-09	6.090	6.100	6.060	6.090	5.964	6,568,999
2022-08-08	6.060	6.120	6.050	6.100	5.974	8,930,498
2022-08-05	6.010	6.090	6.000	6.090	5.964	7,575,996
2022-08-04	6.020	6.060	5.970	6.030	5.905	8,378,911

← NewerPage 17 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.