Tianyu Ecology & Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.210	7.230	7.100	7.140	7.140	4,709,460
2023-07-31	7.140	7.220	7.140	7.200	7.200	5,641,872
2023-07-28	7.180	7.190	7.060	7.100	7.100	4,743,640
2023-07-27	7.150	7.230	7.060	7.100	7.100	5,794,000
2023-07-26	7.070	7.190	7.030	7.150	7.150	8,911,200
2023-07-25	6.930	7.040	6.880	7.030	7.030	6,289,900
2023-07-24	6.860	6.950	6.830	6.880	6.880	3,782,800
2023-07-21	6.870	6.950	6.800	6.860	6.860	3,846,728
2023-07-20	6.950	6.980	6.840	6.850	6.850	3,571,800
2023-07-19	6.870	6.990	6.860	6.950	6.950	4,182,960
2023-07-18	6.880	6.920	6.810	6.890	6.890	3,772,600
2023-07-17	6.840	6.900	6.710	6.860	6.860	4,564,800
2023-07-14	6.770	6.870	6.700	6.860	6.860	5,539,900
2023-07-13	6.740	6.840	6.740	6.770	6.770	4,570,440
2023-07-12	6.760	6.810	6.700	6.770	6.770	4,528,900
2023-07-11	6.780	6.840	6.730	6.760	6.760	2,497,407
2023-07-10	6.770	6.840	6.750	6.800	6.800	3,335,992
2023-07-07	6.840	6.870	6.770	6.770	6.770	2,702,920
2023-07-06	6.870	6.910	6.790	6.880	6.880	4,156,100
2023-07-05	6.950	6.980	6.830	6.850	6.850	5,855,300
2023-07-04	6.860	6.940	6.800	6.930	6.930	6,559,840
2023-07-03	6.820	6.930	6.770	6.870	6.870	7,037,855
2023-06-30	6.570	6.960	6.550	6.790	6.790	11,030,840
2023-06-29	6.570	6.680	6.540	6.610	6.610	4,495,540
2023-06-28	6.670	6.670	6.480	6.570	6.570	5,154,740
2023-06-27	6.510	6.690	6.510	6.670	6.670	5,571,511
2023-06-26	6.530	6.630	6.500	6.540	6.540	4,554,740
2023-06-21	6.500	6.590	6.490	6.530	6.530	4,221,440
2023-06-20	6.610	6.620	6.500	6.510	6.510	6,110,684
2023-06-19	6.680	6.790	6.600	6.620	6.620	7,106,000
2023-06-16	6.640	6.750	6.630	6.680	6.680	5,515,301
2023-06-15	6.730	6.730	6.600	6.650	6.650	5,930,300
2023-06-14	6.710	6.770	6.660	6.740	6.740	4,142,340
2023-06-13	6.790	6.820	6.690	6.710	6.710	5,505,100
2023-06-12	6.810	6.820	6.670	6.780	6.780	6,870,640
2023-06-09	7.020	7.050	6.800	6.840	6.840	8,023,900
2023-06-08	6.980	7.140	6.850	6.990	6.990	10,264,000
2023-06-07	6.870	6.970	6.760	6.930	6.930	6,300,040
2023-06-06	7.070	7.180	6.850	6.890	6.890	10,687,507
2023-06-05	6.730	7.250	6.720	7.020	7.020	15,519,951
2023-06-02	6.540	6.740	6.540	6.700	6.700	5,878,900
2023-06-01	6.550	6.620	6.460	6.560	6.560	5,543,540
2023-05-31	6.660	6.670	6.550	6.560	6.560	4,822,013
2023-05-30	6.690	6.720	6.590	6.680	6.680	4,906,900
2023-05-29	6.900	6.910	6.680	6.680	6.680	7,210,684
2023-05-26	6.860	7.070	6.710	6.890	6.890	12,060,411
2023-05-25	6.750	6.790	6.600	6.720	6.720	7,381,029
2023-05-24	6.770	6.820	6.710	6.780	6.780	4,771,700
2023-05-23	6.900	6.910	6.790	6.790	6.790	6,716,087
2023-05-22	6.910	6.960	6.870	6.930	6.930	5,445,300
2023-05-19	6.930	7.010	6.840	6.960	6.960	5,950,228
2023-05-18	7.010	7.030	6.940	6.990	6.990	4,211,400
2023-05-17	6.980	7.040	6.900	7.040	7.040	4,255,767
2023-05-16	7.080	7.080	6.980	6.990	6.990	4,364,200
2023-05-15	7.040	7.070	6.900	7.070	7.070	7,242,872
2023-05-12	7.150	7.200	7.070	7.080	7.080	5,498,359
2023-05-11	7.040	7.200	7.000	7.190	7.190	9,477,126
2023-05-10	6.950	7.090	6.910	6.990	6.990	5,390,000
2023-05-09	7.090	7.120	6.950	6.960	6.960	8,406,468
2023-05-08	7.170	7.240	7.000	7.060	7.060	8,468,560

← NewerPage 14 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.