Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.740 | 5.980 | 5.620 | 5.780 | 5.780 | 4,113,140 |
| 2024-04-26 | 5.650 | 5.770 | 5.510 | 5.750 | 5.750 | 3,679,900 |
| 2024-04-25 | 5.530 | 5.700 | 5.410 | 5.650 | 5.650 | 3,025,500 |
| 2024-04-24 | 5.400 | 5.550 | 5.400 | 5.540 | 5.540 | 2,977,940 |
| 2024-04-23 | 5.220 | 5.450 | 5.180 | 5.410 | 5.410 | 3,133,200 |
| 2024-04-22 | 5.340 | 5.360 | 5.110 | 5.180 | 5.180 | 3,198,800 |
| 2024-04-19 | 5.470 | 5.520 | 5.250 | 5.340 | 5.340 | 2,977,620 |
| 2024-04-18 | 5.800 | 5.800 | 5.430 | 5.520 | 5.520 | 3,954,111 |
| 2024-04-17 | 5.250 | 5.680 | 5.250 | 5.680 | 5.680 | 5,927,320 |
| 2024-04-16 | 5.780 | 5.780 | 5.210 | 5.250 | 5.250 | 6,729,185 |
| 2024-04-15 | 6.090 | 6.120 | 5.500 | 5.790 | 5.790 | 6,554,360 |
| 2024-04-12 | 6.270 | 6.350 | 6.060 | 6.080 | 6.080 | 2,941,507 |
| 2024-04-11 | 6.280 | 6.380 | 6.150 | 6.270 | 6.270 | 3,598,500 |
| 2024-04-10 | 6.480 | 6.480 | 6.110 | 6.230 | 6.230 | 5,490,980 |
| 2024-04-09 | 6.500 | 6.700 | 6.400 | 6.510 | 6.510 | 2,920,720 |
| 2024-04-08 | 6.600 | 6.600 | 6.400 | 6.490 | 6.490 | 4,064,500 |
| 2024-04-03 | 6.600 | 6.700 | 6.540 | 6.580 | 6.580 | 3,750,940 |
| 2024-04-02 | 6.650 | 6.680 | 6.540 | 6.580 | 6.580 | 4,424,340 |
| 2024-04-01 | 6.700 | 6.700 | 6.450 | 6.640 | 6.640 | 5,870,840 |
| 2024-03-29 | 6.590 | 6.670 | 6.450 | 6.650 | 6.650 | 3,484,400 |
| 2024-03-28 | 6.410 | 6.710 | 6.410 | 6.610 | 6.610 | 5,503,680 |
| 2024-03-27 | 6.820 | 6.820 | 6.410 | 6.450 | 6.450 | 8,661,434 |
| 2024-03-26 | 6.600 | 6.900 | 6.600 | 6.800 | 6.800 | 7,327,167 |
| 2024-03-25 | 6.760 | 6.900 | 6.600 | 6.610 | 6.610 | 5,509,764 |
| 2024-03-22 | 6.900 | 6.960 | 6.700 | 6.700 | 6.700 | 6,547,600 |
| 2024-03-21 | 6.820 | 6.910 | 6.690 | 6.880 | 6.880 | 7,292,239 |
| 2024-03-20 | 6.870 | 6.910 | 6.700 | 6.800 | 6.800 | 7,312,777 |
| 2024-03-19 | 6.920 | 7.040 | 6.860 | 6.870 | 6.870 | 6,250,800 |
| 2024-03-18 | 6.940 | 6.990 | 6.760 | 6.900 | 6.900 | 8,136,280 |
| 2024-03-15 | 6.900 | 7.010 | 6.850 | 6.940 | 6.940 | 7,026,780 |
| 2024-03-14 | 6.970 | 7.050 | 6.790 | 6.900 | 6.900 | 9,229,400 |
| 2024-03-13 | 6.710 | 7.120 | 6.700 | 7.040 | 7.040 | 13,146,620 |
| 2024-03-12 | 6.710 | 6.850 | 6.570 | 6.660 | 6.660 | 10,643,600 |
| 2024-03-11 | 6.320 | 6.790 | 6.320 | 6.740 | 6.740 | 16,407,040 |
| 2024-03-08 | 6.200 | 6.560 | 6.100 | 6.370 | 6.370 | 17,123,020 |
| 2024-03-07 | 6.290 | 6.410 | 6.020 | 6.300 | 6.300 | 24,291,500 |
| 2024-03-06 | 5.300 | 5.830 | 5.290 | 5.830 | 5.830 | 5,185,660 |
| 2024-03-05 | 5.420 | 5.420 | 5.280 | 5.300 | 5.300 | 4,797,760 |
| 2024-03-04 | 5.570 | 5.630 | 5.340 | 5.420 | 5.420 | 5,142,680 |
| 2024-03-01 | 5.550 | 5.680 | 5.450 | 5.580 | 5.580 | 4,157,440 |
| 2024-02-29 | 5.300 | 5.630 | 5.170 | 5.560 | 5.560 | 7,837,476 |
| 2024-02-28 | 6.010 | 6.300 | 5.410 | 5.420 | 5.420 | 12,299,976 |
| 2024-02-27 | 5.750 | 6.020 | 5.620 | 6.010 | 6.010 | 6,921,140 |
| 2024-02-26 | 5.600 | 5.910 | 5.490 | 5.740 | 5.740 | 7,171,192 |
| 2024-02-23 | 5.400 | 5.630 | 5.330 | 5.600 | 5.600 | 6,934,386 |
| 2024-02-22 | 5.230 | 5.380 | 5.200 | 5.310 | 5.310 | 8,778,700 |
| 2024-02-21 | 4.990 | 5.390 | 4.910 | 5.220 | 5.220 | 9,694,400 |
| 2024-02-20 | 5.000 | 5.090 | 4.860 | 5.030 | 5.030 | 5,653,084 |
| 2024-02-19 | 5.000 | 5.150 | 4.760 | 5.000 | 5.000 | 7,413,750 |
| 2024-02-08 | 4.380 | 5.150 | 4.380 | 4.960 | 4.960 | 14,529,022 |
| 2024-02-07 | 5.390 | 5.410 | 4.870 | 4.870 | 4.870 | 9,931,200 |
| 2024-02-06 | 5.390 | 5.640 | 5.390 | 5.410 | 5.410 | 9,994,800 |
| 2024-02-05 | 6.500 | 6.500 | 5.990 | 5.990 | 5.990 | 5,787,140 |
| 2024-02-02 | 6.590 | 6.710 | 6.180 | 6.650 | 6.650 | 12,799,785 |
| 2024-02-01 | 6.710 | 6.830 | 6.350 | 6.640 | 6.640 | 9,750,939 |
| 2024-01-31 | 6.570 | 6.840 | 6.430 | 6.790 | 6.790 | 9,406,200 |
| 2024-01-30 | 6.950 | 6.960 | 6.620 | 6.620 | 6.620 | 5,054,580 |
| 2024-01-29 | 7.260 | 7.260 | 6.830 | 6.850 | 6.850 | 6,184,720 |
| 2024-01-26 | 7.060 | 7.280 | 7.050 | 7.160 | 7.160 | 4,592,360 |
| 2024-01-25 | 6.700 | 7.080 | 6.640 | 7.080 | 7.080 | 6,086,900 |
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.