Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.040 | 6.630 | 6.040 | 6.520 | 6.520 | 11,559,074 |
| 2024-07-25 | 5.910 | 6.090 | 5.860 | 6.040 | 6.040 | 3,304,240 |
| 2024-07-24 | 5.970 | 6.000 | 5.850 | 5.870 | 5.870 | 2,959,680 |
| 2024-07-23 | 6.110 | 6.170 | 6.000 | 6.010 | 6.010 | 2,130,000 |
| 2024-07-22 | 6.020 | 6.120 | 6.010 | 6.080 | 6.080 | 2,249,200 |
| 2024-07-19 | 6.050 | 6.130 | 5.980 | 6.070 | 6.070 | 2,859,740 |
| 2024-07-18 | 6.160 | 6.200 | 6.040 | 6.070 | 6.070 | 2,630,720 |
| 2024-07-17 | 6.130 | 6.190 | 6.040 | 6.140 | 6.140 | 2,486,920 |
| 2024-07-16 | 6.170 | 6.260 | 6.110 | 6.140 | 6.140 | 3,160,000 |
| 2024-07-15 | 6.130 | 6.300 | 6.070 | 6.240 | 6.240 | 2,857,100 |
| 2024-07-12 | 6.130 | 6.310 | 6.080 | 6.190 | 6.190 | 3,125,900 |
| 2024-07-11 | 6.080 | 6.170 | 6.010 | 6.140 | 6.140 | 3,166,000 |
| 2024-07-10 | 6.150 | 6.210 | 5.980 | 6.070 | 6.070 | 3,550,000 |
| 2024-07-09 | 6.180 | 6.280 | 6.110 | 6.150 | 6.150 | 3,988,500 |
| 2024-07-08 | 5.950 | 6.300 | 5.950 | 6.180 | 6.180 | 3,567,500 |
| 2024-07-05 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2024-07-04 | 6.140 | 6.200 | 5.960 | 5.980 | 5.980 | 2,494,400 |
| 2024-07-03 | 6.280 | 6.400 | 6.170 | 6.190 | 6.190 | 2,044,000 |
| 2024-07-02 | 6.120 | 6.330 | 6.100 | 6.310 | 6.310 | 3,491,960 |
| 2024-07-01 | 6.040 | 6.200 | 6.040 | 6.160 | 6.160 | 4,352,860 |
| 2024-06-28 | 6.050 | 6.130 | 6.010 | 6.060 | 6.060 | 2,084,640 |
| 2024-06-27 | 6.130 | 6.210 | 6.020 | 6.030 | 6.030 | 2,522,200 |
| 2024-06-26 | 6.150 | 6.200 | 6.000 | 6.190 | 6.190 | 1,777,600 |
| 2024-06-25 | 6.180 | 6.270 | 6.100 | 6.150 | 6.150 | 2,302,500 |
| 2024-06-24 | 6.270 | 6.390 | 6.100 | 6.180 | 6.180 | 3,750,100 |
| 2024-06-21 | 6.270 | 6.530 | 6.200 | 6.380 | 6.380 | 2,969,500 |
| 2024-06-20 | 6.270 | 6.490 | 6.210 | 6.340 | 6.340 | 4,994,400 |
| 2024-06-19 | 6.550 | 6.640 | 6.300 | 6.330 | 6.330 | 4,653,900 |
| 2024-06-18 | 6.550 | 6.860 | 6.490 | 6.560 | 6.560 | 3,859,600 |
| 2024-06-17 | 6.610 | 6.780 | 6.460 | 6.520 | 6.520 | 5,784,600 |
| 2024-06-14 | 6.230 | 6.790 | 6.070 | 6.600 | 6.600 | 8,596,360 |
| 2024-06-13 | 6.400 | 6.410 | 6.150 | 6.170 | 6.170 | 3,257,900 |
| 2024-06-12 | 6.220 | 6.450 | 6.220 | 6.340 | 6.340 | 3,408,200 |
| 2024-06-11 | 6.410 | 6.480 | 6.170 | 6.360 | 6.360 | 4,141,100 |
| 2024-06-07 | 6.110 | 6.550 | 6.110 | 6.480 | 6.480 | 6,847,040 |
| 2024-06-06 | 6.580 | 6.650 | 5.960 | 6.100 | 6.100 | 8,269,175 |
| 2024-06-05 | 6.640 | 6.800 | 6.560 | 6.620 | 6.620 | 3,207,100 |
| 2024-06-04 | 6.940 | 6.940 | 6.610 | 6.670 | 6.670 | 5,756,700 |
| 2024-06-03 | 7.030 | 7.210 | 6.900 | 6.940 | 6.940 | 5,372,180 |
| 2024-05-31 | 7.150 | 7.180 | 6.880 | 7.030 | 7.030 | 6,023,540 |
| 2024-05-30 | 7.410 | 7.490 | 7.030 | 7.090 | 7.090 | 6,719,440 |
| 2024-05-29 | 7.320 | 7.550 | 7.230 | 7.390 | 7.390 | 6,420,500 |
| 2024-05-28 | 7.270 | 7.530 | 7.050 | 7.370 | 7.370 | 11,712,820 |
| 2024-05-27 | 7.480 | 7.500 | 7.100 | 7.280 | 7.280 | 9,179,440 |
| 2024-05-24 | 7.350 | 7.620 | 7.200 | 7.480 | 7.480 | 8,474,720 |
| 2024-05-23 | 7.600 | 7.600 | 7.150 | 7.410 | 7.410 | 11,814,237 |
| 2024-05-22 | 7.480 | 7.690 | 7.400 | 7.690 | 7.690 | 11,872,297 |
| 2024-05-21 | 7.350 | 7.750 | 7.340 | 7.510 | 7.510 | 16,884,840 |
| 2024-05-20 | 7.000 | 7.680 | 6.940 | 7.480 | 7.480 | 11,017,800 |
| 2024-05-17 | 6.950 | 7.150 | 6.790 | 7.030 | 7.030 | 9,678,785 |
| 2024-05-16 | 6.920 | 7.050 | 6.850 | 6.890 | 6.890 | 4,539,300 |
| 2024-05-15 | 6.760 | 7.030 | 6.700 | 6.920 | 6.920 | 4,972,260 |
| 2024-05-14 | 6.890 | 7.180 | 6.770 | 6.880 | 6.880 | 8,911,800 |
| 2024-05-13 | 6.700 | 7.050 | 6.600 | 7.040 | 7.040 | 12,308,857 |
| 2024-05-10 | 6.560 | 6.890 | 6.520 | 6.710 | 6.710 | 7,919,500 |
| 2024-05-09 | 6.400 | 6.760 | 6.190 | 6.620 | 6.620 | 8,600,620 |
| 2024-05-08 | 6.600 | 6.780 | 6.590 | 6.750 | 6.750 | 6,389,400 |
| 2024-05-07 | 6.660 | 6.720 | 6.430 | 6.650 | 6.650 | 8,175,565 |
| 2024-05-06 | 6.500 | 6.880 | 6.390 | 6.660 | 6.660 | 14,652,965 |
| 2024-04-30 | 5.870 | 6.360 | 5.870 | 6.360 | 6.360 | 6,118,404 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.