Xinjiang Tianye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	5.980	6.130	5.980	5.990	5.866	11,908,020
2022-08-02	6.240	6.240	5.960	6.030	5.905	19,567,641
2022-08-01	6.210	6.280	6.200	6.280	6.150	10,015,901
2022-07-29	6.250	6.310	6.220	6.240	6.111	11,888,210
2022-07-28	6.170	6.250	6.170	6.230	6.101	11,321,861
2022-07-27	6.160	6.160	6.120	6.160	6.033	6,582,155
2022-07-26	6.160	6.180	6.110	6.160	6.033	10,772,974
2022-07-25	6.200	6.210	6.130	6.170	6.042	7,138,049
2022-07-22	6.260	6.290	6.140	6.200	6.072	12,093,087
2022-07-21	6.320	6.320	6.260	6.270	6.140	9,684,269
2022-07-20	6.280	6.340	6.280	6.320	6.189	11,941,210
2022-07-19	6.220	6.340	6.220	6.300	6.170	18,709,195
2022-07-18	6.130	6.250	6.120	6.250	6.121	13,180,199
2022-07-15	6.190	6.230	6.060	6.080	5.954	11,625,457
2022-07-14	6.240	6.240	6.140	6.180	6.052	11,517,100
2022-07-13	6.260	6.300	6.220	6.260	6.130	11,756,446
2022-07-12	6.100	6.330	6.070	6.260	6.130	28,009,154
2022-07-11	6.190	6.190	6.040	6.090	5.964	14,925,384
2022-07-08	6.220	6.260	6.190	6.200	6.072	9,443,300
2022-07-07	6.200	6.260	6.200	6.230	6.101	10,363,173
2022-07-06	6.360	6.370	6.180	6.230	6.101	18,313,901
2022-07-05	6.330	6.400	6.310	6.390	6.258	19,834,670
2022-07-04	6.320	6.350	6.290	6.330	6.199	13,373,318
2022-07-01	6.390	6.400	6.310	6.350	6.219	11,301,759
2022-06-30	6.340	6.400	6.330	6.390	6.258	10,645,619
2022-06-29	6.450	6.470	6.320	6.320	6.189	18,384,072
2022-06-28	6.450	6.520	6.410	6.470	6.336	19,014,783
2022-06-27	6.430	6.510	6.360	6.490	6.356	25,917,777
2022-06-24	6.330	6.430	6.300	6.400	6.268	23,622,914
2022-06-23	6.450	6.490	6.170	6.340	6.209	55,146,735
2022-06-22	6.840	6.860	6.640	6.670	6.532	35,269,607
2022-06-21	6.980	6.990	6.750	6.850	6.708	37,235,413
2022-06-20	6.990	7.040	6.830	6.850	6.708	20,316,058
2022-06-17	6.810	6.900	6.740	6.860	6.718	17,416,228
2022-06-16	6.830	6.960	6.810	6.850	6.708	24,348,085
2022-06-15	6.970	7.050	6.830	6.840	6.698	40,695,292
2022-06-14	7.040	7.040	6.750	6.960	6.816	39,208,095
2022-06-13	6.820	7.190	6.720	7.150	7.002	57,489,844
2022-06-10	6.700	6.930	6.620	6.890	6.747	45,270,871
2022-06-09	6.610	7.010	6.610	6.790	6.649	70,113,826
2022-06-08	6.430	6.650	6.400	6.570	6.434	52,959,603
2022-06-07	6.330	6.510	6.270	6.380	6.248	34,261,303
2022-06-06	6.150	6.320	6.130	6.300	6.170	31,618,245
2022-06-02	6.110	6.130	6.050	6.120	5.993	16,249,468
2022-06-01	6.170	6.190	6.070	6.130	6.003	20,146,244
2022-05-31	6.260	6.280	6.210	6.260	6.033	22,971,233
2022-05-30	6.250	6.290	6.180	6.250	6.023	22,751,989
2022-05-27	6.150	6.330	6.110	6.230	6.004	35,698,507
2022-05-26	6.080	6.180	5.970	6.150	5.927	22,724,887
2022-05-25	5.930	6.050	5.930	6.050	5.830	18,128,084
2022-05-24	6.200	6.270	5.940	5.950	5.734	27,980,022
2022-05-23	6.080	6.200	6.060	6.180	5.955	21,404,969
2022-05-20	6.010	6.090	6.010	6.090	5.869	22,096,292
2022-05-19	5.880	5.990	5.860	5.990	5.772	18,603,592
2022-05-18	6.020	6.070	5.980	6.000	5.782	14,867,666
2022-05-17	6.100	6.100	5.950	6.020	5.801	16,310,406
2022-05-16	6.080	6.120	6.040	6.090	5.869	18,237,493
2022-05-13	6.030	6.130	5.990	6.050	5.830	17,854,866
2022-05-12	6.060	6.130	5.900	6.010	5.792	21,707,246
2022-05-11	6.010	6.180	6.010	6.050	5.830	29,259,430

← NewerPage 18 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.