Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.490 | 7.720 | 7.450 | 7.720 | 7.720 | 6,160,839 |
| 2022-08-03 | 7.480 | 7.740 | 7.440 | 7.460 | 7.460 | 6,970,039 |
| 2022-08-02 | 7.890 | 7.890 | 7.360 | 7.500 | 7.500 | 11,897,173 |
| 2022-08-01 | 8.140 | 8.150 | 7.970 | 7.990 | 7.990 | 7,612,021 |
| 2022-07-29 | 8.150 | 8.280 | 8.080 | 8.150 | 8.150 | 9,297,900 |
| 2022-07-28 | 8.080 | 8.290 | 8.030 | 8.130 | 8.130 | 10,138,800 |
| 2022-07-27 | 8.040 | 8.150 | 7.980 | 8.000 | 8.000 | 5,430,259 |
| 2022-07-26 | 8.060 | 8.060 | 7.880 | 8.050 | 8.050 | 5,469,280 |
| 2022-07-25 | 8.020 | 8.130 | 7.930 | 8.010 | 8.010 | 5,267,100 |
| 2022-07-22 | 7.990 | 8.090 | 7.900 | 8.070 | 8.070 | 5,867,640 |
| 2022-07-21 | 8.120 | 8.170 | 7.960 | 7.980 | 7.980 | 6,240,260 |
| 2022-07-20 | 8.200 | 8.300 | 8.070 | 8.130 | 8.130 | 5,962,780 |
| 2022-07-19 | 8.100 | 8.200 | 8.020 | 8.160 | 8.160 | 7,242,840 |
| 2022-07-18 | 7.700 | 8.150 | 7.700 | 8.120 | 8.120 | 15,268,965 |
| 2022-07-15 | 8.060 | 8.100 | 7.680 | 7.680 | 7.680 | 10,902,940 |
| 2022-07-14 | 8.140 | 8.220 | 8.030 | 8.060 | 8.060 | 7,978,800 |
| 2022-07-13 | 8.010 | 8.200 | 8.010 | 8.140 | 8.140 | 9,333,782 |
| 2022-07-12 | 8.230 | 8.240 | 7.800 | 8.040 | 8.040 | 9,275,300 |
| 2022-07-11 | 8.380 | 8.470 | 8.150 | 8.190 | 8.190 | 10,630,700 |
| 2022-07-08 | 8.400 | 8.470 | 8.330 | 8.400 | 8.400 | 9,075,700 |
| 2022-07-07 | 8.480 | 8.570 | 8.300 | 8.400 | 8.400 | 11,778,600 |
| 2022-07-06 | 8.470 | 8.470 | 8.270 | 8.340 | 8.340 | 12,279,020 |
| 2022-07-05 | 8.850 | 8.850 | 8.400 | 8.510 | 8.510 | 19,336,223 |
| 2022-07-04 | 8.640 | 8.950 | 8.400 | 8.920 | 8.920 | 28,045,061 |
| 2022-07-01 | 8.550 | 8.800 | 8.500 | 8.540 | 8.540 | 14,720,240 |
| 2022-06-30 | 8.530 | 8.880 | 8.520 | 8.640 | 8.640 | 13,783,100 |
| 2022-06-29 | 8.880 | 8.960 | 8.510 | 8.520 | 8.520 | 22,644,900 |
| 2022-06-28 | 8.750 | 9.530 | 8.710 | 9.030 | 9.030 | 31,898,892 |
| 2022-06-27 | 8.820 | 9.050 | 8.750 | 8.830 | 8.830 | 24,809,952 |
| 2022-06-24 | 9.080 | 9.250 | 8.650 | 8.770 | 8.770 | 39,915,160 |
| 2022-06-23 | 9.380 | 10.100 | 8.920 | 9.050 | 9.050 | 50,813,251 |
| 2022-06-22 | 8.590 | 9.200 | 8.410 | 9.200 | 9.200 | 41,717,532 |
| 2022-06-21 | 7.580 | 8.360 | 7.560 | 8.360 | 8.360 | 12,322,780 |
| 2022-06-20 | 7.450 | 7.630 | 7.420 | 7.600 | 7.600 | 5,466,220 |
| 2022-06-17 | 7.520 | 7.530 | 7.270 | 7.400 | 7.400 | 5,525,120 |
| 2022-06-16 | 7.310 | 7.630 | 7.310 | 7.520 | 7.520 | 6,226,760 |
| 2022-06-15 | 7.420 | 7.510 | 7.350 | 7.350 | 7.350 | 6,732,120 |
| 2022-06-14 | 7.480 | 7.540 | 7.240 | 7.450 | 7.450 | 6,630,560 |
| 2022-06-13 | 7.520 | 7.620 | 7.430 | 7.570 | 7.570 | 4,412,560 |
| 2022-06-10 | 7.430 | 7.590 | 7.400 | 7.530 | 7.530 | 4,880,380 |
| 2022-06-09 | 7.720 | 7.720 | 7.460 | 7.470 | 7.470 | 5,009,900 |
| 2022-06-08 | 7.840 | 7.850 | 7.530 | 7.680 | 7.680 | 6,975,500 |
| 2022-06-07 | 7.940 | 8.010 | 7.750 | 7.840 | 7.840 | 6,635,620 |
| 2022-06-06 | 7.660 | 7.980 | 7.610 | 7.900 | 7.900 | 6,819,492 |
| 2022-06-02 | 7.760 | 7.810 | 7.620 | 7.660 | 7.660 | 5,362,420 |
| 2022-06-01 | 7.830 | 8.020 | 7.730 | 7.810 | 7.810 | 4,755,042 |
| 2022-05-31 | 7.930 | 7.960 | 7.760 | 7.920 | 7.920 | 4,474,020 |
| 2022-05-30 | 8.120 | 8.190 | 7.850 | 7.960 | 7.960 | 5,829,320 |
| 2022-05-27 | 8.270 | 8.290 | 8.020 | 8.100 | 8.100 | 6,295,060 |
| 2022-05-26 | 8.400 | 8.430 | 8.140 | 8.230 | 8.230 | 7,507,652 |
| 2022-05-25 | 8.010 | 8.450 | 8.010 | 8.320 | 8.320 | 10,265,545 |
| 2022-05-24 | 8.800 | 8.880 | 8.060 | 8.060 | 8.060 | 14,973,900 |
| 2022-05-23 | 9.040 | 9.150 | 8.630 | 8.770 | 8.770 | 19,280,570 |
| 2022-05-20 | 8.800 | 9.680 | 8.670 | 9.240 | 9.240 | 25,562,450 |
| 2022-05-19 | 8.350 | 9.200 | 8.280 | 8.800 | 8.800 | 14,507,063 |
| 2022-05-18 | 8.330 | 8.550 | 8.250 | 8.430 | 8.430 | 4,664,640 |
| 2022-05-17 | 8.490 | 8.540 | 8.200 | 8.340 | 8.340 | 5,263,220 |
| 2022-05-16 | 8.650 | 8.750 | 8.460 | 8.500 | 8.500 | 5,691,600 |
| 2022-05-13 | 8.590 | 8.650 | 8.440 | 8.480 | 8.480 | 5,028,200 |
| 2022-05-12 | 8.450 | 8.820 | 8.370 | 8.570 | 8.570 | 10,607,039 |
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.