Tianyu Ecology & Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.230	13.290	13.150	13.220	13.220	3,596,601
2022-02-08	13.370	13.370	13.100	13.190	13.190	3,995,130
2022-02-07	13.340	13.460	13.040	13.190	13.190	5,810,425
2022-01-28	13.150	13.500	11.890	13.340	13.340	16,275,693
2022-01-27	13.370	13.570	13.160	13.210	13.210	10,349,960
2022-01-26	12.800	13.360	12.680	13.200	13.200	9,678,903
2022-01-25	12.720	12.890	12.670	12.720	12.720	5,407,720
2022-01-24	12.710	12.960	12.680	12.720	12.720	1,779,127
2022-01-21	12.730	12.820	12.700	12.720	12.720	1,929,074
2022-01-20	12.730	12.830	12.690	12.730	12.730	2,518,850
2022-01-19	12.770	12.780	12.700	12.750	12.750	2,161,680
2022-01-18	12.890	12.890	12.730	12.730	12.730	4,117,800
2022-01-17	12.730	12.800	12.690	12.790	12.790	5,770,720
2022-01-14	12.850	12.900	12.700	12.750	12.750	4,391,340
2022-01-13	12.790	12.890	12.770	12.800	12.800	4,520,240
2022-01-12	12.880	12.890	12.770	12.800	12.800	1,272,320
2022-01-11	12.800	12.900	12.750	12.850	12.850	1,241,740
2022-01-10	12.760	12.860	12.660	12.800	12.800	3,278,280
2022-01-07	12.800	12.850	12.700	12.760	12.760	2,172,347
2022-01-06	12.690	12.800	12.650	12.760	12.760	1,722,293
2022-01-05	12.760	12.870	12.580	12.710	12.710	4,351,338
2022-01-04	12.500	13.280	12.470	12.790	12.790	12,380,381
2021-12-31	13.040	13.250	12.720	12.780	12.780	8,657,501
2021-12-30	14.050	14.050	12.790	13.080	13.080	8,780,180
2021-12-29	14.050	14.180	13.850	13.900	13.900	8,357,460
2021-12-28	14.060	14.690	13.980	14.100	14.100	9,751,113
2021-12-27	14.050	14.150	14.000	14.060	14.060	6,869,513
2021-12-24	14.100	14.110	13.880	14.050	14.050	2,205,640
2021-12-23	14.300	14.300	13.960	14.100	14.100	5,628,300
2021-12-22	14.080	14.160	13.900	14.080	14.080	7,393,060
2021-12-21	13.770	14.350	13.710	14.030	14.030	4,153,080
2021-12-20	13.540	14.000	13.530	13.760	13.760	1,956,780
2021-12-17	13.600	13.660	13.500	13.580	13.580	1,229,000
2021-12-16	13.640	13.680	13.500	13.600	13.600	1,466,200
2021-12-15	13.600	13.680	13.540	13.590	13.590	2,380,220
2021-12-14	13.650	13.700	13.580	13.640	13.640	2,726,380
2021-12-13	13.680	13.780	13.620	13.640	13.640	1,186,220
2021-12-10	13.750	13.900	13.620	13.690	13.690	2,461,977
2021-12-09	13.750	13.910	13.710	13.770	13.770	1,340,960
2021-12-08	13.580	13.900	13.520	13.790	13.790	2,742,633
2021-12-07	13.570	13.610	13.480	13.580	13.580	1,711,228
2021-12-06	13.640	13.650	13.530	13.570	13.570	1,752,820
2021-12-03	13.590	13.640	13.500	13.600	13.600	1,867,040
2021-12-02	13.590	13.620	13.440	13.600	13.600	2,530,060
2021-12-01	13.580	13.650	13.430	13.600	13.600	3,480,870
2021-11-30	13.590	13.680	13.510	13.590	13.590	4,201,648
2021-11-29	13.650	13.750	13.420	13.590	13.590	4,856,480
2021-11-26	13.560	14.030	13.520	13.740	13.740	7,853,177
2021-11-25	13.600	13.630	13.520	13.580	13.580	2,276,894
2021-11-24	13.540	13.650	13.340	13.630	13.630	3,175,473
2021-11-23	13.480	13.630	13.460	13.540	13.540	2,418,900
2021-11-22	13.660	13.750	13.340	13.550	13.550	3,312,702
2021-11-19	14.350	14.490	13.580	13.660	13.660	5,731,040
2021-11-18	14.650	14.700	14.170	14.370	14.370	8,583,343
2021-11-17	13.780	14.730	13.690	14.650	14.650	11,655,284
2021-11-16	13.670	13.730	13.610	13.710	13.710	2,511,700
2021-11-15	13.630	13.750	13.540	13.660	13.660	3,673,140
2021-11-12	13.570	13.640	13.500	13.590	13.590	1,868,700
2021-11-11	13.560	13.630	13.520	13.570	13.570	1,876,000
2021-11-10	13.520	13.580	13.440	13.560	13.560	1,874,720

← NewerPage 20 of 21 · 1,212 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.