Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.250 | 7.400 | 7.210 | 7.360 | 7.360 | 8,667,980 |
| 2022-11-03 | 7.170 | 7.290 | 7.110 | 7.230 | 7.230 | 5,926,960 |
| 2022-11-02 | 7.180 | 7.250 | 7.150 | 7.210 | 7.210 | 8,260,360 |
| 2022-11-01 | 7.060 | 7.200 | 7.040 | 7.160 | 7.160 | 9,129,738 |
| 2022-10-31 | 6.840 | 7.260 | 6.800 | 7.020 | 7.020 | 12,355,554 |
| 2022-10-28 | 7.210 | 7.220 | 6.720 | 6.760 | 6.760 | 11,436,840 |
| 2022-10-27 | 7.360 | 7.500 | 7.190 | 7.280 | 7.280 | 12,249,840 |
| 2022-10-26 | 7.270 | 7.320 | 7.150 | 7.250 | 7.250 | 12,727,440 |
| 2022-10-25 | 7.070 | 7.380 | 6.830 | 7.330 | 7.330 | 19,694,934 |
| 2022-10-24 | 6.960 | 7.660 | 6.960 | 7.150 | 7.150 | 19,411,120 |
| 2022-10-21 | 6.990 | 7.090 | 6.920 | 6.960 | 6.960 | 2,964,500 |
| 2022-10-20 | 7.050 | 7.080 | 6.930 | 6.970 | 6.970 | 3,301,580 |
| 2022-10-19 | 7.100 | 7.150 | 7.010 | 7.010 | 7.010 | 3,562,660 |
| 2022-10-18 | 7.110 | 7.190 | 7.100 | 7.130 | 7.130 | 4,193,460 |
| 2022-10-17 | 7.040 | 7.130 | 6.940 | 7.120 | 7.120 | 4,780,300 |
| 2022-10-14 | 6.950 | 7.050 | 6.950 | 7.030 | 7.030 | 3,902,264 |
| 2022-10-13 | 6.800 | 6.990 | 6.760 | 6.930 | 6.930 | 4,837,700 |
| 2022-10-12 | 6.670 | 6.850 | 6.570 | 6.840 | 6.840 | 5,541,800 |
| 2022-10-11 | 6.630 | 6.700 | 6.480 | 6.640 | 6.640 | 4,548,526 |
| 2022-10-10 | 6.750 | 6.910 | 6.600 | 6.660 | 6.660 | 5,464,300 |
| 2022-09-30 | 6.780 | 6.790 | 6.660 | 6.720 | 6.720 | 2,981,406 |
| 2022-09-29 | 6.830 | 6.940 | 6.740 | 6.750 | 6.750 | 5,537,400 |
| 2022-09-28 | 6.960 | 6.990 | 6.780 | 6.780 | 6.780 | 4,821,000 |
| 2022-09-27 | 6.720 | 6.910 | 6.720 | 6.900 | 6.900 | 5,682,511 |
| 2022-09-26 | 6.850 | 6.940 | 6.700 | 6.720 | 6.720 | 6,616,406 |
| 2022-09-23 | 7.150 | 7.260 | 6.950 | 6.990 | 6.990 | 6,077,780 |
| 2022-09-22 | 7.220 | 7.320 | 7.170 | 7.190 | 7.190 | 4,400,411 |
| 2022-09-21 | 7.230 | 7.310 | 7.030 | 7.290 | 7.290 | 5,754,300 |
| 2022-09-20 | 7.210 | 7.280 | 7.160 | 7.210 | 7.210 | 5,159,900 |
| 2022-09-19 | 7.220 | 7.260 | 7.060 | 7.120 | 7.120 | 5,725,940 |
| 2022-09-16 | 7.470 | 7.500 | 7.240 | 7.240 | 7.240 | 7,997,400 |
| 2022-09-15 | 7.700 | 7.740 | 7.360 | 7.470 | 7.470 | 10,719,140 |
| 2022-09-14 | 7.630 | 7.740 | 7.600 | 7.660 | 7.660 | 5,307,800 |
| 2022-09-13 | 7.680 | 7.820 | 7.680 | 7.780 | 7.780 | 6,326,738 |
| 2022-09-09 | 7.770 | 7.780 | 7.620 | 7.680 | 7.680 | 6,569,000 |
| 2022-09-08 | 7.890 | 7.920 | 7.710 | 7.750 | 7.750 | 8,257,714 |
| 2022-09-07 | 7.960 | 8.030 | 7.830 | 7.890 | 7.890 | 12,193,050 |
| 2022-09-06 | 8.100 | 8.140 | 7.990 | 8.040 | 8.040 | 9,321,900 |
| 2022-09-05 | 8.210 | 8.300 | 8.050 | 8.090 | 8.090 | 9,549,339 |
| 2022-09-02 | 7.980 | 8.290 | 7.980 | 8.160 | 8.160 | 11,361,200 |
| 2022-09-01 | 8.020 | 8.210 | 7.910 | 7.960 | 7.960 | 13,502,760 |
| 2022-08-31 | 8.270 | 8.410 | 8.010 | 8.010 | 8.010 | 17,962,580 |
| 2022-08-30 | 8.250 | 8.560 | 8.190 | 8.340 | 8.340 | 22,693,339 |
| 2022-08-29 | 8.020 | 8.320 | 7.800 | 8.220 | 8.220 | 24,506,006 |
| 2022-08-26 | 8.730 | 8.790 | 8.150 | 8.300 | 8.300 | 41,933,414 |
| 2022-08-25 | 8.220 | 8.950 | 8.120 | 8.630 | 8.630 | 54,718,185 |
| 2022-08-24 | 8.210 | 8.450 | 8.040 | 8.140 | 8.140 | 12,934,040 |
| 2022-08-23 | 8.090 | 8.300 | 8.030 | 8.280 | 8.280 | 9,082,360 |
| 2022-08-22 | 8.080 | 8.180 | 7.980 | 8.130 | 8.130 | 6,686,540 |
| 2022-08-19 | 8.090 | 8.280 | 8.090 | 8.100 | 8.100 | 10,106,020 |
| 2022-08-18 | 8.500 | 8.650 | 8.110 | 8.150 | 8.150 | 14,355,960 |
| 2022-08-17 | 8.230 | 8.330 | 8.140 | 8.230 | 8.230 | 8,427,200 |
| 2022-08-16 | 8.100 | 8.300 | 8.090 | 8.240 | 8.240 | 10,062,400 |
| 2022-08-15 | 8.050 | 8.200 | 7.940 | 8.150 | 8.150 | 8,847,300 |
| 2022-08-12 | 7.990 | 8.200 | 7.960 | 8.060 | 8.060 | 12,618,601 |
| 2022-08-11 | 7.860 | 8.080 | 7.860 | 7.900 | 7.900 | 7,100,960 |
| 2022-08-10 | 7.760 | 7.850 | 7.670 | 7.840 | 7.840 | 5,144,420 |
| 2022-08-09 | 7.880 | 7.880 | 7.700 | 7.740 | 7.740 | 5,255,200 |
| 2022-08-08 | 7.890 | 7.890 | 7.640 | 7.830 | 7.830 | 6,085,480 |
| 2022-08-05 | 7.770 | 7.870 | 7.650 | 7.840 | 7.840 | 5,012,500 |
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.