Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.110 | 9.140 | 8.590 | 8.730 | 8.730 | 18,303,360 |
| 2023-02-03 | 9.110 | 9.270 | 8.870 | 9.130 | 9.130 | 21,897,440 |
| 2023-02-02 | 8.800 | 9.260 | 8.590 | 9.070 | 9.070 | 38,487,740 |
| 2023-02-01 | 7.880 | 8.670 | 7.790 | 8.670 | 8.670 | 39,059,119 |
| 2023-01-31 | 7.440 | 7.880 | 7.350 | 7.880 | 7.880 | 15,702,000 |
| 2023-01-30 | 7.360 | 7.830 | 7.320 | 7.720 | 7.720 | 16,980,540 |
| 2023-01-20 | 7.160 | 7.320 | 7.150 | 7.290 | 7.290 | 3,545,420 |
| 2023-01-19 | 7.130 | 7.190 | 7.080 | 7.180 | 7.180 | 2,982,888 |
| 2023-01-18 | 6.990 | 7.150 | 6.990 | 7.130 | 7.130 | 3,761,524 |
| 2023-01-17 | 7.100 | 7.100 | 6.990 | 7.030 | 7.030 | 2,072,820 |
| 2023-01-16 | 7.050 | 7.130 | 7.000 | 7.100 | 7.100 | 3,737,920 |
| 2023-01-13 | 6.960 | 7.100 | 6.890 | 7.000 | 7.000 | 3,380,900 |
| 2023-01-12 | 6.920 | 6.960 | 6.890 | 6.920 | 6.920 | 2,527,900 |
| 2023-01-11 | 7.050 | 7.050 | 6.900 | 6.920 | 6.920 | 2,384,600 |
| 2023-01-10 | 7.070 | 7.090 | 6.980 | 7.010 | 7.010 | 2,982,890 |
| 2023-01-09 | 7.030 | 7.130 | 7.030 | 7.090 | 7.090 | 2,533,202 |
| 2023-01-06 | 7.150 | 7.190 | 7.060 | 7.080 | 7.080 | 2,630,400 |
| 2023-01-05 | 7.170 | 7.190 | 7.080 | 7.150 | 7.150 | 3,418,844 |
| 2023-01-04 | 7.040 | 7.180 | 6.990 | 7.160 | 7.160 | 5,603,900 |
| 2023-01-03 | 6.880 | 7.040 | 6.830 | 7.040 | 7.040 | 3,740,482 |
| 2022-12-30 | 6.790 | 6.910 | 6.740 | 6.880 | 6.880 | 3,218,400 |
| 2022-12-29 | 6.820 | 6.940 | 6.750 | 6.760 | 6.760 | 3,068,700 |
| 2022-12-28 | 7.000 | 7.000 | 6.830 | 6.870 | 6.870 | 4,041,000 |
| 2022-12-27 | 7.000 | 7.070 | 6.960 | 7.030 | 7.030 | 3,043,520 |
| 2022-12-26 | 6.880 | 7.020 | 6.880 | 7.000 | 7.000 | 2,777,468 |
| 2022-12-23 | 6.900 | 7.030 | 6.890 | 6.940 | 6.940 | 3,372,300 |
| 2022-12-22 | 7.050 | 7.180 | 6.950 | 6.970 | 6.970 | 4,618,988 |
| 2022-12-21 | 7.060 | 7.130 | 6.990 | 7.020 | 7.020 | 2,667,000 |
| 2022-12-20 | 7.070 | 7.110 | 6.950 | 7.090 | 7.090 | 2,973,788 |
| 2022-12-19 | 7.200 | 7.240 | 6.990 | 7.030 | 7.030 | 4,601,200 |
| 2022-12-16 | 7.370 | 7.370 | 7.210 | 7.230 | 7.230 | 4,024,111 |
| 2022-12-15 | 7.380 | 7.410 | 7.250 | 7.370 | 7.370 | 3,127,612 |
| 2022-12-14 | 7.440 | 7.490 | 7.300 | 7.350 | 7.350 | 4,652,100 |
| 2022-12-13 | 7.330 | 7.560 | 7.280 | 7.490 | 7.490 | 6,728,724 |
| 2022-12-12 | 7.480 | 7.500 | 7.300 | 7.330 | 7.330 | 6,469,200 |
| 2022-12-09 | 7.640 | 7.690 | 7.470 | 7.510 | 7.510 | 7,655,900 |
| 2022-12-08 | 7.750 | 7.780 | 7.600 | 7.640 | 7.640 | 5,285,500 |
| 2022-12-07 | 7.800 | 7.910 | 7.710 | 7.740 | 7.740 | 7,383,600 |
| 2022-12-06 | 7.990 | 8.010 | 7.710 | 7.750 | 7.750 | 8,689,400 |
| 2022-12-05 | 8.130 | 8.130 | 7.890 | 7.910 | 7.910 | 13,763,900 |
| 2022-12-02 | 7.550 | 7.920 | 7.530 | 7.830 | 7.830 | 12,300,360 |
| 2022-12-01 | 7.720 | 7.740 | 7.560 | 7.590 | 7.590 | 8,181,894 |
| 2022-11-30 | 7.670 | 7.870 | 7.640 | 7.690 | 7.690 | 8,309,724 |
| 2022-11-29 | 7.570 | 7.730 | 7.510 | 7.680 | 7.680 | 8,331,560 |
| 2022-11-28 | 7.510 | 7.590 | 7.350 | 7.510 | 7.510 | 6,338,020 |
| 2022-11-25 | 7.660 | 7.790 | 7.550 | 7.580 | 7.580 | 10,727,143 |
| 2022-11-24 | 7.430 | 7.860 | 7.400 | 7.720 | 7.720 | 14,434,643 |
| 2022-11-23 | 7.580 | 7.580 | 7.400 | 7.440 | 7.440 | 6,785,457 |
| 2022-11-22 | 7.700 | 7.800 | 7.550 | 7.580 | 7.580 | 12,817,268 |
| 2022-11-21 | 7.550 | 8.120 | 7.420 | 7.800 | 7.800 | 18,780,895 |
| 2022-11-18 | 7.640 | 7.670 | 7.540 | 7.560 | 7.560 | 5,646,323 |
| 2022-11-17 | 7.550 | 7.680 | 7.500 | 7.610 | 7.610 | 5,701,500 |
| 2022-11-16 | 7.550 | 7.640 | 7.500 | 7.550 | 7.550 | 5,846,540 |
| 2022-11-15 | 7.380 | 7.590 | 7.340 | 7.590 | 7.590 | 8,893,900 |
| 2022-11-14 | 7.560 | 7.570 | 7.350 | 7.380 | 7.380 | 6,322,220 |
| 2022-11-11 | 7.570 | 7.590 | 7.460 | 7.460 | 7.460 | 6,688,022 |
| 2022-11-10 | 7.440 | 7.520 | 7.350 | 7.440 | 7.440 | 5,496,300 |
| 2022-11-09 | 7.510 | 7.530 | 7.410 | 7.470 | 7.470 | 5,118,340 |
| 2022-11-08 | 7.460 | 7.510 | 7.370 | 7.480 | 7.480 | 6,214,868 |
| 2022-11-07 | 7.310 | 7.560 | 7.300 | 7.460 | 7.460 | 9,773,300 |
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.