Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.800 | 7.050 | 6.580 | 6.700 | 6.700 | 7,556,400 |
| 2024-01-23 | 6.670 | 6.910 | 6.450 | 6.880 | 6.880 | 9,145,570 |
| 2024-01-22 | 7.200 | 7.250 | 6.560 | 6.680 | 6.680 | 10,114,520 |
| 2024-01-19 | 7.450 | 7.530 | 7.160 | 7.220 | 7.220 | 4,881,840 |
| 2024-01-18 | 7.560 | 7.600 | 7.270 | 7.470 | 7.470 | 8,651,000 |
| 2024-01-17 | 7.750 | 7.760 | 7.590 | 7.590 | 7.590 | 4,183,200 |
| 2024-01-16 | 7.850 | 7.850 | 7.590 | 7.730 | 7.730 | 4,934,796 |
| 2024-01-15 | 7.790 | 7.860 | 7.700 | 7.830 | 7.830 | 5,151,200 |
| 2024-01-12 | 8.020 | 8.100 | 7.710 | 7.850 | 7.850 | 8,464,200 |
| 2024-01-11 | 7.860 | 8.130 | 7.810 | 7.900 | 7.900 | 6,890,300 |
| 2024-01-10 | 7.690 | 7.900 | 7.600 | 7.800 | 7.800 | 7,051,840 |
| 2024-01-09 | 7.780 | 7.870 | 7.590 | 7.750 | 7.750 | 7,893,940 |
| 2024-01-08 | 8.010 | 8.010 | 7.700 | 7.810 | 7.810 | 7,182,585 |
| 2024-01-05 | 8.080 | 8.250 | 7.820 | 7.950 | 7.950 | 12,252,499 |
| 2024-01-04 | 7.980 | 8.070 | 7.580 | 8.000 | 8.000 | 19,763,460 |
| 2024-01-03 | 8.060 | 8.190 | 7.450 | 8.120 | 8.120 | 28,140,300 |
| 2024-01-02 | 7.690 | 7.860 | 7.600 | 7.860 | 7.860 | 9,836,320 |
| 2023-12-29 | 7.490 | 7.720 | 7.480 | 7.690 | 7.690 | 9,962,177 |
| 2023-12-28 | 7.240 | 7.530 | 7.170 | 7.510 | 7.510 | 9,713,220 |
| 2023-12-27 | 7.000 | 7.290 | 6.970 | 7.260 | 7.260 | 9,447,807 |
| 2023-12-26 | 7.200 | 7.230 | 6.940 | 6.990 | 6.990 | 6,609,300 |
| 2023-12-25 | 7.100 | 7.250 | 6.960 | 7.190 | 7.190 | 6,528,000 |
| 2023-12-22 | 7.180 | 7.290 | 7.080 | 7.120 | 7.120 | 6,563,440 |
| 2023-12-21 | 7.180 | 7.260 | 6.990 | 7.180 | 7.180 | 6,587,680 |
| 2023-12-20 | 7.170 | 7.330 | 7.130 | 7.140 | 7.140 | 5,880,600 |
| 2023-12-19 | 7.170 | 7.290 | 7.040 | 7.140 | 7.140 | 9,307,860 |
| 2023-12-18 | 7.470 | 7.500 | 7.160 | 7.200 | 7.200 | 10,212,940 |
| 2023-12-15 | 7.500 | 7.580 | 7.440 | 7.460 | 7.460 | 4,442,600 |
| 2023-12-14 | 7.490 | 7.670 | 7.460 | 7.500 | 7.500 | 6,052,540 |
| 2023-12-13 | 7.590 | 7.640 | 7.470 | 7.480 | 7.480 | 5,338,930 |
| 2023-12-12 | 7.750 | 7.760 | 7.460 | 7.570 | 7.570 | 7,746,950 |
| 2023-12-11 | 7.440 | 7.820 | 7.400 | 7.710 | 7.710 | 12,065,108 |
| 2023-12-08 | 7.680 | 7.930 | 7.400 | 7.460 | 7.460 | 13,067,240 |
| 2023-12-07 | 7.640 | 7.850 | 7.560 | 7.650 | 7.650 | 8,661,960 |
| 2023-12-06 | 7.390 | 7.760 | 7.340 | 7.650 | 7.650 | 9,688,860 |
| 2023-12-05 | 7.460 | 7.550 | 7.400 | 7.400 | 7.400 | 3,215,080 |
| 2023-12-04 | 7.550 | 7.660 | 7.420 | 7.510 | 7.510 | 6,716,160 |
| 2023-12-01 | 7.520 | 7.550 | 7.420 | 7.470 | 7.470 | 3,495,440 |
| 2023-11-30 | 7.450 | 7.590 | 7.370 | 7.480 | 7.480 | 4,128,000 |
| 2023-11-29 | 7.450 | 7.590 | 7.410 | 7.450 | 7.450 | 4,313,600 |
| 2023-11-28 | 7.460 | 7.620 | 7.360 | 7.480 | 7.480 | 6,284,480 |
| 2023-11-27 | 7.590 | 7.730 | 7.330 | 7.430 | 7.430 | 10,043,240 |
| 2023-11-24 | 7.580 | 7.740 | 7.500 | 7.590 | 7.590 | 8,173,740 |
| 2023-11-23 | 7.370 | 7.660 | 7.320 | 7.650 | 7.650 | 10,811,097 |
| 2023-11-22 | 7.300 | 7.530 | 7.250 | 7.450 | 7.450 | 10,058,760 |
| 2023-11-21 | 7.410 | 7.450 | 7.270 | 7.300 | 7.300 | 6,570,260 |
| 2023-11-20 | 7.320 | 7.470 | 7.250 | 7.430 | 7.430 | 8,234,220 |
| 2023-11-17 | 7.340 | 7.400 | 7.290 | 7.330 | 7.330 | 4,560,520 |
| 2023-11-16 | 7.340 | 7.370 | 7.250 | 7.320 | 7.320 | 4,618,380 |
| 2023-11-15 | 7.300 | 7.440 | 7.250 | 7.320 | 7.320 | 6,433,340 |
| 2023-11-14 | 7.290 | 7.380 | 7.200 | 7.220 | 7.220 | 8,252,400 |
| 2023-11-13 | 6.970 | 7.340 | 6.970 | 7.270 | 7.270 | 15,018,988 |
| 2023-11-10 | 6.910 | 7.230 | 6.880 | 6.970 | 6.970 | 9,930,206 |
| 2023-11-09 | 6.920 | 6.960 | 6.870 | 6.910 | 6.910 | 1,946,700 |
| 2023-11-08 | 6.950 | 6.960 | 6.870 | 6.930 | 6.930 | 3,825,200 |
| 2023-11-07 | 6.900 | 6.970 | 6.850 | 6.950 | 6.950 | 3,817,860 |
| 2023-11-06 | 6.940 | 6.990 | 6.890 | 6.920 | 6.920 | 3,523,840 |
| 2023-11-03 | 6.780 | 6.930 | 6.780 | 6.870 | 6.870 | 2,862,006 |
| 2023-11-02 | 6.860 | 6.890 | 6.780 | 6.800 | 6.800 | 2,345,500 |
| 2023-11-01 | 6.850 | 6.880 | 6.810 | 6.850 | 6.850 | 2,121,800 |
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.