Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 8.550 | 8.790 | 8.390 | 8.450 | 8.450 | 11,059,500 |
| 2022-05-10 | 8.310 | 8.660 | 8.220 | 8.530 | 8.530 | 8,614,580 |
| 2022-05-09 | 8.140 | 8.490 | 8.100 | 8.470 | 8.470 | 8,208,020 |
| 2022-05-06 | 7.530 | 8.220 | 7.520 | 8.090 | 8.090 | 9,914,840 |
| 2022-05-05 | 7.480 | 8.040 | 7.410 | 7.760 | 7.760 | 9,003,200 |
| 2022-04-29 | 7.160 | 7.450 | 7.160 | 7.340 | 7.340 | 7,407,120 |
| 2022-04-28 | 7.150 | 7.390 | 6.950 | 7.100 | 7.100 | 10,194,160 |
| 2022-04-27 | 6.500 | 7.140 | 6.370 | 7.070 | 7.070 | 11,972,720 |
| 2022-04-26 | 7.600 | 7.680 | 6.940 | 6.940 | 6.940 | 14,076,413 |
| 2022-04-25 | 8.450 | 8.450 | 7.710 | 7.710 | 7.710 | 9,765,320 |
| 2022-04-22 | 8.540 | 8.660 | 8.380 | 8.570 | 8.570 | 6,556,200 |
| 2022-04-21 | 8.810 | 8.960 | 8.520 | 8.590 | 8.590 | 8,127,100 |
| 2022-04-20 | 9.350 | 9.390 | 8.840 | 8.970 | 8.970 | 13,648,280 |
| 2022-04-19 | 8.830 | 9.590 | 8.730 | 9.430 | 9.430 | 16,832,080 |
| 2022-04-18 | 8.590 | 8.880 | 8.280 | 8.760 | 8.760 | 6,530,580 |
| 2022-04-15 | 8.960 | 9.040 | 8.790 | 8.790 | 8.790 | 7,468,260 |
| 2022-04-14 | 9.070 | 9.070 | 8.820 | 8.990 | 8.990 | 9,141,792 |
| 2022-04-13 | 8.870 | 9.160 | 8.720 | 9.030 | 9.030 | 11,246,100 |
| 2022-04-12 | 8.780 | 8.940 | 8.700 | 8.890 | 8.890 | 10,954,000 |
| 2022-04-11 | 8.790 | 9.090 | 8.560 | 8.820 | 8.820 | 11,563,700 |
| 2022-04-08 | 9.150 | 9.220 | 8.770 | 8.860 | 8.860 | 10,066,592 |
| 2022-04-07 | 9.500 | 9.570 | 9.030 | 9.080 | 9.080 | 15,802,000 |
| 2022-04-06 | 9.070 | 9.540 | 9.030 | 9.520 | 9.520 | 15,890,800 |
| 2022-04-01 | 9.120 | 9.280 | 8.800 | 9.130 | 9.130 | 17,734,897 |
| 2022-03-31 | 9.600 | 9.660 | 9.060 | 9.140 | 9.140 | 17,307,857 |
| 2022-03-30 | 9.390 | 9.690 | 9.250 | 9.620 | 9.620 | 25,679,217 |
| 2022-03-29 | 10.030 | 10.050 | 9.480 | 9.570 | 9.570 | 29,364,365 |
| 2022-03-28 | 10.060 | 10.480 | 9.820 | 10.220 | 10.220 | 22,123,100 |
| 2022-03-25 | 10.100 | 10.960 | 9.820 | 10.170 | 10.170 | 39,329,740 |
| 2022-03-24 | 9.000 | 10.080 | 8.980 | 10.080 | 10.080 | 33,721,434 |
| 2022-03-23 | 8.700 | 9.440 | 8.680 | 9.160 | 9.160 | 28,620,523 |
| 2022-03-22 | 9.210 | 9.250 | 8.680 | 8.760 | 8.760 | 26,289,288 |
| 2022-03-21 | 8.740 | 9.390 | 8.740 | 9.170 | 9.170 | 32,825,866 |
| 2022-03-18 | 8.300 | 9.090 | 8.220 | 8.700 | 8.700 | 33,859,234 |
| 2022-03-17 | 8.280 | 8.800 | 8.230 | 8.450 | 8.450 | 39,685,009 |
| 2022-03-16 | 8.200 | 9.490 | 8.200 | 8.750 | 8.750 | 48,564,438 |
| 2022-03-15 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 5,426,200 |
| 2022-03-14 | 11.050 | 11.050 | 10.120 | 10.120 | 10.120 | 21,642,944 |
| 2022-03-11 | 11.100 | 11.410 | 11.100 | 11.240 | 11.240 | 33,786,053 |
| 2022-03-10 | 13.700 | 13.860 | 12.330 | 12.330 | 12.330 | 7,847,300 |
| 2022-03-09 | 14.790 | 14.790 | 13.650 | 13.700 | 13.700 | 7,261,851 |
| 2022-03-08 | 14.890 | 14.950 | 14.280 | 14.730 | 14.730 | 3,894,040 |
| 2022-03-07 | 14.870 | 15.310 | 14.750 | 14.890 | 14.890 | 3,542,852 |
| 2022-03-04 | 14.830 | 14.930 | 14.750 | 14.840 | 14.840 | 4,717,880 |
| 2022-03-03 | 14.930 | 15.000 | 14.660 | 14.880 | 14.880 | 4,395,022 |
| 2022-03-02 | 15.250 | 15.420 | 14.760 | 14.880 | 14.880 | 4,285,980 |
| 2022-03-01 | 15.450 | 15.450 | 15.050 | 15.320 | 15.320 | 3,695,600 |
| 2022-02-28 | 15.100 | 15.380 | 14.840 | 15.170 | 15.170 | 3,646,960 |
| 2022-02-25 | 15.090 | 15.450 | 14.940 | 15.130 | 15.130 | 7,685,724 |
| 2022-02-24 | 15.090 | 16.350 | 14.930 | 15.120 | 15.120 | 8,994,360 |
| 2022-02-23 | 16.390 | 17.000 | 14.600 | 15.150 | 15.150 | 10,417,871 |
| 2022-02-22 | 15.680 | 15.940 | 15.550 | 15.850 | 15.850 | 3,971,520 |
| 2022-02-21 | 15.670 | 16.190 | 15.170 | 15.840 | 15.840 | 7,495,494 |
| 2022-02-18 | 14.830 | 15.600 | 14.730 | 15.600 | 15.600 | 8,404,449 |
| 2022-02-17 | 14.850 | 14.900 | 14.520 | 14.850 | 14.850 | 5,867,253 |
| 2022-02-16 | 14.250 | 14.980 | 14.160 | 14.850 | 14.850 | 5,422,460 |
| 2022-02-15 | 14.140 | 14.380 | 14.130 | 14.160 | 14.160 | 3,352,096 |
| 2022-02-14 | 13.810 | 14.410 | 13.630 | 14.250 | 14.250 | 5,237,668 |
| 2022-02-11 | 13.550 | 13.900 | 13.400 | 13.640 | 13.640 | 5,879,974 |
| 2022-02-10 | 13.240 | 13.830 | 13.180 | 13.580 | 13.580 | 3,590,739 |
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.