Tianyu Ecology & Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.160	7.190	7.070	7.130	7.130	7,307,600
2023-05-04	7.040	7.170	6.950	7.170	7.170	11,104,820
2023-04-28	6.860	7.050	6.840	7.040	7.040	11,177,360
2023-04-27	7.000	7.020	6.810	6.840	6.840	11,831,400
2023-04-26	6.810	7.080	6.790	7.030	7.030	12,384,573
2023-04-25	7.070	7.070	6.800	6.830	6.830	14,134,611
2023-04-24	6.950	7.090	6.910	7.070	7.070	13,629,200
2023-04-21	7.280	7.280	6.910	6.930	6.930	24,690,826
2023-04-20	7.590	7.600	7.200	7.290	7.290	25,844,419
2023-04-19	7.610	7.740	7.540	7.630	7.630	17,007,031
2023-04-18	7.850	7.850	7.540	7.600	7.600	23,349,195
2023-04-17	7.960	7.960	7.540	7.880	7.880	31,571,505
2023-04-14	8.700	8.750	7.930	7.980	7.980	54,846,825
2023-04-13	9.140	9.190	8.650	8.800	8.800	47,437,631
2023-04-12	9.860	10.080	8.900	9.270	9.270	82,003,638
2023-04-11	9.070	9.790	9.060	9.790	9.790	35,095,320
2023-04-10	9.700	9.800	8.810	8.900	8.900	43,999,200
2023-04-07	8.600	9.850	8.510	9.710	9.710	49,984,740
2023-04-06	9.500	9.900	8.950	8.950	8.950	35,316,360
2023-04-04	10.100	10.320	9.840	9.940	9.940	30,248,202
2023-04-03	9.240	10.150	9.160	10.090	10.090	37,240,364
2023-03-31	8.630	9.410	8.630	9.230	9.230	33,369,422
2023-03-30	8.790	8.790	8.430	8.580	8.580	15,517,920
2023-03-29	8.650	9.010	8.500	8.740	8.740	23,653,460
2023-03-28	8.740	9.100	8.360	8.800	8.800	47,045,892
2023-03-27	7.850	8.560	7.750	8.560	8.560	29,682,600
2023-03-24	7.700	7.910	7.680	7.780	7.780	8,798,000
2023-03-23	7.720	7.770	7.580	7.690	7.690	6,982,100
2023-03-22	7.750	7.880	7.700	7.760	7.760	5,279,980
2023-03-21	7.600	7.780	7.530	7.750	7.750	5,510,220
2023-03-20	7.740	7.810	7.580	7.590	7.590	8,074,260
2023-03-17	7.850	7.960	7.680	7.730	7.730	7,908,000
2023-03-16	8.070	8.070	7.720	7.810	7.810	7,846,180
2023-03-15	8.000	8.150	7.990	8.070	8.070	5,831,121
2023-03-14	8.400	8.400	7.880	7.980	7.980	12,073,722
2023-03-13	8.110	8.430	8.030	8.420	8.420	15,599,740
2023-03-10	8.530	8.540	8.060	8.110	8.110	11,686,500
2023-03-09	8.670	8.680	8.480	8.480	8.480	5,251,480
2023-03-08	8.550	8.730	8.450	8.670	8.670	5,850,220
2023-03-07	8.570	8.640	8.450	8.480	8.480	5,827,920
2023-03-06	8.710	8.770	8.530	8.600	8.600	8,976,800
2023-03-03	8.810	8.820	8.590	8.640	8.640	4,790,340
2023-03-02	8.910	8.990	8.700	8.750	8.750	8,045,460
2023-03-01	9.180	9.270	8.910	8.970	8.970	10,588,860
2023-02-28	9.200	9.390	9.160	9.270	9.270	4,024,220
2023-02-27	9.550	9.650	9.170	9.220	9.220	6,480,060
2023-02-24	9.410	9.680	9.200	9.520	9.520	8,243,141
2023-02-23	9.280	9.580	9.280	9.410	9.410	7,435,800
2023-02-22	9.630	9.680	9.370	9.450	9.450	14,701,740
2023-02-21	9.950	10.060	9.200	9.640	9.640	21,703,780
2023-02-20	10.240	10.270	9.890	9.950	9.950	12,097,380
2023-02-17	10.030	10.350	9.940	10.180	10.180	11,330,612
2023-02-16	10.190	10.650	9.910	10.020	10.020	15,101,300
2023-02-15	10.230	10.430	10.000	10.310	10.310	19,054,900
2023-02-14	10.240	10.440	9.900	10.270	10.270	18,646,166
2023-02-13	9.760	10.320	9.560	10.260	10.260	25,235,602
2023-02-10	9.140	9.860	9.140	9.520	9.520	22,223,600
2023-02-09	9.140	9.440	8.840	9.050	9.050	18,772,580
2023-02-08	9.300	9.600	9.090	9.250	9.250	20,585,328
2023-02-07	8.850	9.270	8.820	9.170	9.170	22,422,140

← NewerPage 15 of 21 · 1,219 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.