Xinjiang Tianye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	4.250	4.330	4.240	4.320	4.320	9,721,020
2025-04-24	4.220	4.270	4.210	4.250	4.250	8,276,827
2025-04-23	4.230	4.270	4.210	4.230	4.230	7,496,412
2025-04-22	4.160	4.240	4.150	4.230	4.230	10,845,082
2025-04-21	4.150	4.180	4.130	4.160	4.160	7,668,636
2025-04-18	4.160	4.170	4.120	4.160	4.160	6,467,220
2025-04-17	4.140	4.170	4.110	4.150	4.150	6,890,040
2025-04-16	4.190	4.190	4.090	4.150	4.150	8,718,080
2025-04-15	4.160	4.180	4.130	4.150	4.150	7,394,276
2025-04-14	4.140	4.170	4.140	4.160	4.160	9,832,284
2025-04-11	4.150	4.180	4.110	4.140	4.140	11,612,799
2025-04-10	4.160	4.220	4.150	4.180	4.180	17,337,968
2025-04-09	4.090	4.170	3.960	4.150	4.150	16,318,580
2025-04-08	4.000	4.120	3.960	4.110	4.110	20,600,422
2025-04-07	4.250	4.260	3.950	3.950	3.950	21,108,648
2025-04-03	4.330	4.410	4.330	4.390	4.390	8,778,399
2025-04-02	4.370	4.390	4.340	4.350	4.350	6,849,052
2025-04-01	4.370	4.400	4.340	4.380	4.380	9,746,539
2025-03-31	4.400	4.450	4.330	4.340	4.340	11,449,440
2025-03-28	4.540	4.540	4.400	4.400	4.400	12,905,480
2025-03-27	4.490	4.590	4.470	4.540	4.540	20,371,645
2025-03-26	4.440	4.500	4.420	4.490	4.490	16,151,220
2025-03-25	4.340	4.460	4.320	4.450	4.450	16,404,568
2025-03-24	4.340	4.360	4.280	4.350	4.350	10,926,681
2025-03-21	4.350	4.380	4.310	4.340	4.340	8,021,501
2025-03-20	4.340	4.370	4.300	4.370	4.370	7,322,580
2025-03-19	4.340	4.360	4.310	4.340	4.340	7,832,532
2025-03-18	4.380	4.380	4.340	4.350	4.350	5,116,740
2025-03-17	4.390	4.390	4.350	4.360	4.360	8,274,360
2025-03-14	4.300	4.370	4.300	4.360	4.360	10,978,760
2025-03-13	4.280	4.320	4.230	4.310	4.310	11,831,514
2025-03-12	4.300	4.310	4.280	4.290	4.290	7,360,378
2025-03-11	4.250	4.290	4.220	4.290	4.290	7,097,021
2025-03-10	4.260	4.290	4.240	4.270	4.270	9,104,719
2025-03-07	4.280	4.320	4.260	4.270	4.270	7,895,681
2025-03-06	4.300	4.300	4.260	4.290	4.290	9,026,172
2025-03-05	4.350	4.360	4.240	4.280	4.280	10,095,071
2025-03-04	4.360	4.380	4.340	4.350	4.350	6,977,200
2025-03-03	4.330	4.430	4.320	4.360	4.360	10,659,640
2025-02-28	4.380	4.390	4.310	4.340	4.340	8,389,240
2025-02-27	4.430	4.440	4.340	4.380	4.380	8,621,609
2025-02-26	4.340	4.410	4.340	4.410	4.410	9,922,779
2025-02-25	4.420	4.430	4.330	4.350	4.350	11,921,018
2025-02-24	4.440	4.470	4.410	4.450	4.450	9,851,608
2025-02-21	4.450	4.460	4.390	4.420	4.420	9,163,980
2025-02-20	4.440	4.470	4.390	4.450	4.450	9,375,349
2025-02-19	4.440	4.450	4.410	4.440	4.440	9,081,218
2025-02-18	4.490	4.500	4.430	4.450	4.450	9,285,680
2025-02-17	4.500	4.510	4.460	4.480	4.480	10,380,987
2025-02-14	4.460	4.520	4.450	4.500	4.500	9,631,649
2025-02-13	4.490	4.500	4.450	4.480	4.480	9,648,261
2025-02-12	4.460	4.530	4.460	4.480	4.480	7,376,880
2025-02-11	4.500	4.510	4.440	4.480	4.480	8,683,354
2025-02-10	4.480	4.530	4.460	4.490	4.490	10,494,721
2025-02-07	4.410	4.490	4.390	4.480	4.480	13,156,900
2025-02-06	4.350	4.410	4.320	4.410	4.410	9,142,914
2025-02-05	4.400	4.440	4.330	4.350	4.350	9,987,918
2025-01-27	4.350	4.430	4.350	4.390	4.390	10,935,914
2025-01-24	4.320	4.350	4.300	4.340	4.340	8,635,578
2025-01-23	4.250	4.310	4.250	4.270	4.270	8,335,700

← NewerPage 7 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.