Xinjiang Tianye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.450 | 7.530 | 7.370 | 7.480 | 7.208 | 21,779,791 |
| 2022-02-08 | 7.240 | 7.470 | 7.200 | 7.460 | 7.189 | 24,541,361 |
| 2022-02-07 | 7.160 | 7.260 | 7.120 | 7.240 | 6.977 | 19,135,759 |
| 2022-01-28 | 7.050 | 7.100 | 6.820 | 7.020 | 6.765 | 19,161,660 |
| 2022-01-27 | 7.160 | 7.160 | 7.000 | 7.040 | 6.784 | 15,703,841 |
| 2022-01-26 | 7.070 | 7.200 | 7.070 | 7.140 | 6.881 | 13,444,875 |
| 2022-01-25 | 7.380 | 7.420 | 7.040 | 7.040 | 6.784 | 25,832,001 |
| 2022-01-24 | 7.390 | 7.470 | 7.300 | 7.410 | 7.141 | 11,166,678 |
| 2022-01-21 | 7.540 | 7.560 | 7.420 | 7.440 | 7.170 | 17,249,128 |
| 2022-01-20 | 7.760 | 7.770 | 7.560 | 7.580 | 7.305 | 24,481,636 |
| 2022-01-19 | 7.760 | 7.820 | 7.700 | 7.740 | 7.459 | 19,643,601 |
| 2022-01-18 | 7.840 | 7.880 | 7.670 | 7.760 | 7.478 | 42,231,769 |
| 2022-01-17 | 7.830 | 7.900 | 7.790 | 7.890 | 7.603 | 19,346,206 |
| 2022-01-14 | 8.100 | 8.110 | 7.850 | 7.880 | 7.594 | 40,833,095 |
| 2022-01-13 | 8.230 | 8.280 | 8.110 | 8.110 | 7.815 | 34,653,149 |
| 2022-01-12 | 8.260 | 8.280 | 8.150 | 8.230 | 7.931 | 26,168,015 |
| 2022-01-11 | 8.170 | 8.290 | 8.130 | 8.220 | 7.921 | 34,202,367 |
| 2022-01-10 | 8.150 | 8.170 | 8.090 | 8.170 | 7.873 | 19,277,678 |
| 2022-01-07 | 8.240 | 8.240 | 8.120 | 8.130 | 7.835 | 33,916,009 |
| 2022-01-06 | 8.200 | 8.270 | 8.150 | 8.220 | 7.921 | 27,012,997 |
| 2022-01-05 | 8.310 | 8.320 | 8.150 | 8.230 | 7.931 | 34,160,492 |
| 2022-01-04 | 8.230 | 8.380 | 8.220 | 8.280 | 7.979 | 45,593,457 |
| 2021-12-31 | 8.090 | 8.250 | 8.060 | 8.220 | 7.921 | 37,478,761 |
| 2021-12-30 | 8.090 | 8.160 | 8.050 | 8.110 | 7.815 | 24,978,748 |
| 2021-12-29 | 8.050 | 8.270 | 7.990 | 8.130 | 7.835 | 49,209,437 |
| 2021-12-28 | 8.000 | 8.050 | 7.930 | 8.040 | 7.748 | 18,358,192 |
| 2021-12-27 | 7.910 | 8.010 | 7.910 | 7.970 | 7.680 | 17,332,357 |
| 2021-12-24 | 8.200 | 8.200 | 7.930 | 7.940 | 7.651 | 38,305,787 |
| 2021-12-23 | 8.040 | 8.200 | 8.030 | 8.170 | 7.873 | 50,686,534 |
| 2021-12-22 | 7.970 | 8.090 | 7.940 | 8.020 | 7.729 | 28,414,010 |
| 2021-12-21 | 7.830 | 7.980 | 7.820 | 7.960 | 7.671 | 19,375,872 |
| 2021-12-20 | 7.900 | 7.930 | 7.830 | 7.850 | 7.565 | 32,765,952 |
| 2021-12-17 | 8.140 | 8.230 | 8.030 | 8.040 | 7.748 | 40,801,499 |
| 2021-12-16 | 7.900 | 8.140 | 7.850 | 8.130 | 7.835 | 55,969,309 |
| 2021-12-15 | 7.950 | 7.970 | 7.820 | 7.850 | 7.565 | 32,290,000 |
| 2021-12-14 | 8.070 | 8.070 | 7.930 | 7.950 | 7.661 | 27,784,310 |
| 2021-12-13 | 7.920 | 8.090 | 7.920 | 8.070 | 7.777 | 34,769,765 |
| 2021-12-10 | 7.980 | 8.060 | 7.910 | 7.940 | 7.651 | 31,710,240 |
| 2021-12-09 | 8.030 | 8.080 | 7.960 | 8.040 | 7.748 | 38,422,306 |
| 2021-12-08 | 8.150 | 8.330 | 8.070 | 8.130 | 7.835 | 55,109,529 |
| 2021-12-07 | 8.090 | 8.160 | 7.850 | 7.990 | 7.700 | 42,844,082 |
| 2021-12-06 | 8.130 | 8.260 | 8.070 | 8.070 | 7.777 | 54,227,122 |
| 2021-12-03 | 8.080 | 8.200 | 8.000 | 8.130 | 7.835 | 47,115,794 |
| 2021-12-02 | 7.920 | 8.180 | 7.890 | 8.110 | 7.815 | 68,472,084 |
| 2021-12-01 | 7.740 | 7.970 | 7.670 | 7.950 | 7.661 | 49,066,153 |
| 2021-11-30 | 7.720 | 7.980 | 7.690 | 7.770 | 7.488 | 43,266,595 |
| 2021-11-29 | 7.660 | 7.760 | 7.620 | 7.720 | 7.439 | 37,253,945 |
| 2021-11-26 | 7.770 | 7.920 | 7.740 | 7.880 | 7.594 | 36,083,595 |
| 2021-11-25 | 7.910 | 7.960 | 7.840 | 7.850 | 7.565 | 26,373,605 |
| 2021-11-24 | 7.860 | 7.950 | 7.830 | 7.920 | 7.632 | 36,537,285 |
| 2021-11-23 | 7.770 | 8.020 | 7.750 | 7.850 | 7.565 | 50,265,773 |
| 2021-11-22 | 7.850 | 7.880 | 7.750 | 7.830 | 7.545 | 50,720,840 |
| 2021-11-19 | 7.540 | 7.870 | 7.410 | 7.840 | 7.555 | 77,279,615 |
| 2021-11-18 | 7.490 | 7.630 | 7.470 | 7.530 | 7.256 | 50,967,410 |
| 2021-11-17 | 7.250 | 7.480 | 7.240 | 7.460 | 7.189 | 39,992,920 |
| 2021-11-16 | 7.440 | 7.470 | 7.220 | 7.230 | 6.967 | 39,970,581 |
| 2021-11-15 | 7.470 | 7.480 | 7.270 | 7.440 | 7.170 | 35,409,353 |
| 2021-11-12 | 7.540 | 7.590 | 7.450 | 7.470 | 7.199 | 38,939,450 |
| 2021-11-11 | 7.480 | 7.610 | 7.430 | 7.550 | 7.276 | 54,442,868 |
| 2021-11-10 | 7.370 | 7.540 | 7.240 | 7.520 | 7.247 | 50,674,791 |
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.