Tianyu Ecology & Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.890	6.940	6.810	6.850	6.850	3,200,500
2023-10-30	6.820	7.000	6.810	6.900	6.900	4,988,920
2023-10-27	6.760	6.850	6.710	6.820	6.820	2,894,340
2023-10-26	6.780	6.840	6.710	6.760	6.760	2,932,460
2023-10-25	6.690	6.830	6.690	6.780	6.780	3,735,688
2023-10-24	6.600	6.710	6.510	6.690	6.690	2,742,240
2023-10-23	6.670	6.680	6.500	6.570	6.570	2,684,800
2023-10-20	6.550	6.730	6.510	6.670	6.670	3,945,360
2023-10-19	6.680	6.720	6.530	6.600	6.600	4,039,900
2023-10-18	6.760	6.770	6.610	6.700	6.700	2,331,540
2023-10-17	6.730	6.780	6.680	6.780	6.780	2,646,840
2023-10-16	6.630	6.770	6.500	6.690	6.690	5,479,980
2023-10-13	6.730	6.730	6.560	6.670	6.670	4,561,580
2023-10-12	6.770	6.810	6.700	6.730	6.730	2,972,900
2023-10-11	6.900	6.900	6.760	6.760	6.760	2,255,000
2023-10-10	6.790	6.890	6.790	6.840	6.840	2,314,400
2023-10-09	6.900	6.900	6.780	6.840	6.840	3,225,768
2023-09-28	6.960	7.020	6.880	6.900	6.900	3,544,140
2023-09-27	6.800	7.000	6.800	6.960	6.960	7,691,588
2023-09-26	6.700	6.890	6.670	6.820	6.820	4,136,948
2023-09-25	6.780	6.790	6.670	6.710	6.710	3,286,400
2023-09-22	6.700	6.790	6.650	6.780	6.780	3,249,327
2023-09-21	6.820	6.870	6.680	6.720	6.720	4,076,148
2023-09-20	6.810	6.980	6.730	6.860	6.860	5,209,300
2023-09-19	6.790	6.860	6.760	6.820	6.820	3,495,040
2023-09-18	6.680	6.810	6.650	6.810	6.810	4,035,108
2023-09-15	6.700	6.740	6.650	6.710	6.710	2,689,900
2023-09-14	6.700	6.720	6.600	6.660	6.660	3,905,500
2023-09-13	6.720	6.760	6.690	6.720	6.720	2,700,200
2023-09-12	6.780	6.820	6.730	6.760	6.760	3,217,700
2023-09-11	6.710	6.790	6.690	6.780	6.780	3,731,980
2023-09-08	6.700	6.750	6.660	6.720	6.720	3,583,620
2023-09-07	6.780	6.840	6.710	6.720	6.720	5,951,827
2023-09-06	6.920	6.920	6.740	6.810	6.810	7,942,335
2023-09-05	7.120	7.120	6.870	6.920	6.920	14,983,100
2023-09-04	7.260	7.310	7.050	7.160	7.160	16,146,838
2023-09-01	6.990	7.650	6.860	7.220	7.220	26,966,778
2023-08-31	7.060	7.100	6.900	6.950	6.950	5,199,540
2023-08-30	7.130	7.140	7.010	7.060	7.060	5,667,780
2023-08-29	6.940	7.180	6.940	7.140	7.140	9,003,027
2023-08-28	7.140	7.160	6.860	6.970	6.970	8,943,300
2023-08-25	6.990	7.160	6.850	6.850	6.850	9,036,836
2023-08-24	7.060	7.080	6.820	7.000	7.000	7,471,340
2023-08-23	7.120	7.200	6.970	7.080	7.080	6,698,140
2023-08-22	7.220	7.230	7.050	7.150	7.150	10,500,200
2023-08-21	6.910	7.280	6.890	7.210	7.210	16,334,002
2023-08-18	6.850	7.040	6.850	6.920	6.920	6,465,800
2023-08-17	6.750	6.900	6.630	6.880	6.880	4,581,480
2023-08-16	6.780	6.830	6.720	6.750	6.750	3,441,220
2023-08-15	6.810	6.860	6.750	6.780	6.780	3,080,107
2023-08-14	6.680	6.830	6.620	6.810	6.810	3,972,627
2023-08-11	6.830	6.870	6.700	6.710	6.710	4,031,800
2023-08-10	6.800	6.830	6.760	6.810	6.810	3,206,200
2023-08-09	6.860	6.880	6.770	6.800	6.800	3,591,440
2023-08-08	6.840	6.940	6.830	6.860	6.860	3,598,140
2023-08-07	6.940	6.970	6.860	6.870	6.870	3,468,650
2023-08-04	7.000	7.040	6.930	6.930	6.930	4,253,400
2023-08-03	7.070	7.070	6.950	7.010	7.010	3,388,500
2023-08-02	7.120	7.150	7.030	7.060	7.060	4,345,900
2023-08-01	7.210	7.230	7.100	7.140	7.140	4,709,460

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.