Xinjiang Tianye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.010 | 6.180 | 6.010 | 6.050 | 5.830 | 29,259,430 |
| 2022-05-10 | 5.870 | 5.990 | 5.810 | 5.980 | 5.763 | 19,622,740 |
| 2022-05-09 | 5.850 | 6.020 | 5.840 | 5.950 | 5.734 | 16,318,969 |
| 2022-05-06 | 5.840 | 5.960 | 5.800 | 5.850 | 5.637 | 21,314,485 |
| 2022-05-05 | 5.840 | 6.080 | 5.810 | 6.010 | 5.792 | 28,889,344 |
| 2022-04-29 | 5.710 | 5.880 | 5.660 | 5.830 | 5.618 | 28,237,363 |
| 2022-04-28 | 5.730 | 5.760 | 5.600 | 5.640 | 5.435 | 29,822,051 |
| 2022-04-27 | 5.550 | 5.810 | 5.500 | 5.810 | 5.599 | 40,564,935 |
| 2022-04-26 | 5.900 | 6.020 | 5.530 | 5.550 | 5.348 | 39,360,289 |
| 2022-04-25 | 6.270 | 6.300 | 5.940 | 5.940 | 5.724 | 47,891,824 |
| 2022-04-22 | 6.730 | 6.800 | 6.600 | 6.600 | 6.360 | 76,275,699 |
| 2022-04-21 | 7.740 | 7.750 | 7.220 | 7.330 | 7.064 | 57,293,544 |
| 2022-04-20 | 8.080 | 8.160 | 7.670 | 7.790 | 7.507 | 62,172,901 |
| 2022-04-19 | 7.830 | 8.300 | 7.830 | 8.130 | 7.835 | 65,774,648 |
| 2022-04-18 | 8.010 | 8.250 | 7.850 | 7.910 | 7.623 | 83,070,549 |
| 2022-04-15 | 7.950 | 8.700 | 7.950 | 8.230 | 7.931 | 147,916,841 |
| 2022-04-14 | 7.680 | 7.970 | 7.580 | 7.910 | 7.623 | 53,255,152 |
| 2022-04-13 | 7.800 | 7.950 | 7.660 | 7.680 | 7.401 | 48,794,032 |
| 2022-04-12 | 7.650 | 8.130 | 7.450 | 7.990 | 7.700 | 73,469,903 |
| 2022-04-11 | 7.900 | 7.900 | 7.630 | 7.740 | 7.459 | 60,008,739 |
| 2022-04-08 | 7.540 | 7.990 | 7.470 | 7.880 | 7.594 | 94,152,011 |
| 2022-04-07 | 7.340 | 7.640 | 7.280 | 7.520 | 7.247 | 52,740,831 |
| 2022-04-06 | 7.240 | 7.360 | 7.170 | 7.360 | 7.093 | 22,692,127 |
| 2022-04-01 | 7.200 | 7.280 | 7.150 | 7.240 | 6.977 | 23,315,045 |
| 2022-03-31 | 7.390 | 7.530 | 7.280 | 7.330 | 7.064 | 55,302,273 |
| 2022-03-30 | 7.060 | 7.130 | 7.040 | 7.120 | 6.861 | 18,872,501 |
| 2022-03-29 | 7.090 | 7.110 | 7.000 | 7.020 | 6.765 | 13,120,536 |
| 2022-03-28 | 7.020 | 7.130 | 6.890 | 7.100 | 6.842 | 16,598,572 |
| 2022-03-25 | 7.020 | 7.140 | 7.020 | 7.060 | 6.803 | 14,301,205 |
| 2022-03-24 | 7.070 | 7.100 | 7.000 | 7.040 | 6.784 | 11,401,651 |
| 2022-03-23 | 7.130 | 7.170 | 7.040 | 7.080 | 6.823 | 12,685,322 |
| 2022-03-22 | 7.060 | 7.160 | 7.030 | 7.110 | 6.852 | 14,685,799 |
| 2022-03-21 | 7.080 | 7.150 | 7.010 | 7.110 | 6.852 | 19,083,945 |
| 2022-03-18 | 6.880 | 7.050 | 6.870 | 7.050 | 6.794 | 18,286,368 |
| 2022-03-17 | 6.910 | 7.080 | 6.910 | 6.930 | 6.678 | 26,977,278 |
| 2022-03-16 | 6.880 | 6.900 | 6.540 | 6.870 | 6.620 | 27,061,940 |
| 2022-03-15 | 7.130 | 7.210 | 6.730 | 6.750 | 6.505 | 33,534,971 |
| 2022-03-14 | 7.280 | 7.460 | 7.190 | 7.210 | 6.948 | 20,543,065 |
| 2022-03-11 | 7.250 | 7.370 | 7.060 | 7.350 | 7.083 | 21,034,020 |
| 2022-03-10 | 7.300 | 7.450 | 7.280 | 7.310 | 7.044 | 25,481,674 |
| 2022-03-09 | 7.420 | 7.440 | 6.880 | 7.210 | 6.948 | 28,196,280 |
| 2022-03-08 | 7.590 | 7.650 | 7.280 | 7.360 | 7.093 | 35,297,657 |
| 2022-03-07 | 7.640 | 7.860 | 7.620 | 7.680 | 7.401 | 47,058,248 |
| 2022-03-04 | 7.770 | 7.770 | 7.570 | 7.610 | 7.333 | 34,383,523 |
| 2022-03-03 | 7.660 | 7.790 | 7.610 | 7.780 | 7.497 | 42,214,415 |
| 2022-03-02 | 7.520 | 7.630 | 7.480 | 7.630 | 7.353 | 26,335,811 |
| 2022-03-01 | 7.520 | 7.570 | 7.450 | 7.540 | 7.266 | 15,772,649 |
| 2022-02-28 | 7.460 | 7.530 | 7.330 | 7.520 | 7.247 | 22,669,458 |
| 2022-02-25 | 7.440 | 7.580 | 7.430 | 7.460 | 7.189 | 21,167,326 |
| 2022-02-24 | 7.640 | 7.730 | 7.310 | 7.430 | 7.160 | 34,654,587 |
| 2022-02-23 | 7.550 | 7.680 | 7.500 | 7.630 | 7.353 | 28,027,060 |
| 2022-02-22 | 7.530 | 7.590 | 7.420 | 7.510 | 7.237 | 15,664,935 |
| 2022-02-21 | 7.510 | 7.630 | 7.490 | 7.580 | 7.305 | 16,811,038 |
| 2022-02-18 | 7.430 | 7.550 | 7.370 | 7.540 | 7.266 | 16,885,196 |
| 2022-02-17 | 7.480 | 7.520 | 7.430 | 7.440 | 7.170 | 17,678,328 |
| 2022-02-16 | 7.430 | 7.580 | 7.430 | 7.490 | 7.218 | 15,962,073 |
| 2022-02-15 | 7.470 | 7.520 | 7.330 | 7.400 | 7.131 | 17,808,906 |
| 2022-02-14 | 7.550 | 7.640 | 7.390 | 7.450 | 7.179 | 24,211,754 |
| 2022-02-11 | 7.580 | 7.840 | 7.550 | 7.620 | 7.343 | 35,634,370 |
| 2022-02-10 | 7.510 | 7.670 | 7.460 | 7.630 | 7.353 | 31,512,910 |
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.