Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9.020 | 9.300 | 8.930 | 9.160 | 9.160 | 14,245,216 |
| 2025-10-24 | 9.160 | 9.180 | 8.980 | 9.020 | 9.020 | 10,896,200 |
| 2025-10-23 | 9.000 | 9.520 | 9.000 | 9.170 | 9.170 | 15,273,598 |
| 2025-10-22 | 8.930 | 9.140 | 8.800 | 8.980 | 8.980 | 11,692,596 |
| 2025-10-21 | 8.780 | 8.930 | 8.710 | 8.930 | 8.930 | 8,154,215 |
| 2025-10-20 | 8.660 | 9.000 | 8.650 | 8.760 | 8.760 | 7,126,635 |
| 2025-10-17 | 8.740 | 8.890 | 8.660 | 8.660 | 8.660 | 8,537,857 |
| 2025-10-16 | 8.950 | 8.960 | 8.720 | 8.780 | 8.780 | 7,411,000 |
| 2025-10-15 | 8.760 | 8.880 | 8.730 | 8.870 | 8.870 | 8,242,787 |
| 2025-10-14 | 9.120 | 9.120 | 8.740 | 8.780 | 8.780 | 14,370,193 |
| 2025-10-13 | 8.620 | 9.170 | 8.510 | 9.100 | 9.100 | 15,245,598 |
| 2025-10-10 | 8.910 | 9.070 | 8.820 | 8.990 | 8.990 | 11,124,196 |
| 2025-10-09 | 8.840 | 8.910 | 8.520 | 8.860 | 8.860 | 14,239,458 |
| 2025-09-30 | 8.850 | 9.100 | 8.830 | 8.860 | 8.860 | 12,964,936 |
| 2025-09-29 | 8.710 | 8.900 | 8.510 | 8.870 | 8.870 | 10,710,888 |
| 2025-09-26 | 8.730 | 8.970 | 8.630 | 8.740 | 8.740 | 9,434,509 |
| 2025-09-25 | 8.900 | 8.950 | 8.690 | 8.730 | 8.730 | 10,687,340 |
| 2025-09-24 | 8.820 | 9.080 | 8.720 | 8.880 | 8.880 | 14,605,148 |
| 2025-09-23 | 9.130 | 9.130 | 8.610 | 8.810 | 8.810 | 15,362,150 |
| 2025-09-22 | 9.060 | 9.090 | 8.910 | 9.070 | 9.070 | 10,139,400 |
| 2025-09-19 | 9.200 | 9.260 | 8.980 | 8.980 | 8.980 | 18,169,980 |
| 2025-09-18 | 9.250 | 9.350 | 9.060 | 9.200 | 9.200 | 32,112,230 |
| 2025-09-17 | 10.100 | 10.130 | 9.250 | 9.380 | 9.380 | 45,822,640 |
| 2025-09-16 | 10.850 | 10.850 | 9.950 | 9.950 | 9.950 | 50,248,190 |
| 2025-09-15 | 11.000 | 11.170 | 10.320 | 11.050 | 11.050 | 41,818,280 |
| 2025-09-12 | 9.840 | 10.790 | 9.840 | 10.790 | 10.790 | 34,028,150 |
| 2025-09-11 | 9.630 | 10.020 | 9.480 | 9.810 | 9.810 | 33,443,760 |
| 2025-09-10 | 9.760 | 10.350 | 9.590 | 9.760 | 9.760 | 46,719,961 |
| 2025-09-09 | 9.220 | 9.810 | 9.060 | 9.810 | 9.810 | 64,994,397 |
| 2025-09-08 | 8.270 | 8.920 | 8.200 | 8.920 | 8.920 | 17,005,150 |
| 2025-09-05 | 8.150 | 8.150 | 7.850 | 8.110 | 8.110 | 7,180,700 |
| 2025-09-04 | 7.990 | 8.170 | 7.880 | 8.020 | 8.020 | 10,088,360 |
| 2025-09-03 | 8.270 | 8.270 | 7.950 | 7.980 | 7.980 | 8,016,380 |
| 2025-09-02 | 8.390 | 8.390 | 8.030 | 8.200 | 8.200 | 10,421,320 |
| 2025-09-01 | 8.400 | 8.500 | 8.260 | 8.340 | 8.340 | 12,749,700 |
| 2025-08-29 | 8.370 | 8.380 | 8.180 | 8.260 | 8.260 | 9,818,700 |
| 2025-08-28 | 8.270 | 8.590 | 8.090 | 8.350 | 8.350 | 16,285,350 |
| 2025-08-27 | 8.980 | 9.020 | 8.300 | 8.310 | 8.310 | 22,844,600 |
| 2025-08-26 | 9.070 | 9.150 | 8.860 | 8.890 | 8.890 | 15,812,540 |
| 2025-08-25 | 8.570 | 9.250 | 8.480 | 9.140 | 9.140 | 21,510,400 |
| 2025-08-22 | 8.650 | 8.700 | 8.430 | 8.580 | 8.580 | 12,522,700 |
| 2025-08-21 | 8.560 | 8.800 | 8.400 | 8.550 | 8.550 | 17,980,840 |
| 2025-08-20 | 8.170 | 8.530 | 8.150 | 8.360 | 8.360 | 16,256,980 |
| 2025-08-19 | 8.260 | 8.260 | 8.100 | 8.150 | 8.150 | 9,623,863 |
| 2025-08-18 | 7.990 | 8.300 | 7.970 | 8.170 | 8.170 | 18,377,823 |
| 2025-08-15 | 8.060 | 8.090 | 7.900 | 7.920 | 7.920 | 12,176,300 |
| 2025-08-14 | 8.280 | 8.370 | 7.910 | 7.950 | 7.950 | 16,120,500 |
| 2025-08-13 | 8.150 | 8.300 | 8.010 | 8.270 | 8.270 | 16,533,763 |
| 2025-08-12 | 8.040 | 8.300 | 8.040 | 8.080 | 8.080 | 20,375,920 |
| 2025-08-11 | 7.860 | 8.100 | 7.750 | 8.080 | 8.080 | 17,134,160 |
| 2025-08-08 | 7.790 | 7.800 | 7.660 | 7.750 | 7.750 | 8,785,880 |
| 2025-08-07 | 7.750 | 7.800 | 7.690 | 7.750 | 7.750 | 7,757,520 |
| 2025-08-06 | 7.740 | 7.770 | 7.650 | 7.750 | 7.750 | 7,753,140 |
| 2025-08-05 | 7.690 | 7.780 | 7.670 | 7.740 | 7.740 | 8,558,340 |
| 2025-08-04 | 7.680 | 7.720 | 7.600 | 7.660 | 7.660 | 9,882,200 |
| 2025-08-01 | 7.500 | 7.830 | 7.490 | 7.680 | 7.680 | 14,639,939 |
| 2025-07-31 | 7.610 | 7.650 | 7.420 | 7.460 | 7.460 | 8,276,000 |
| 2025-07-30 | 7.660 | 7.680 | 7.530 | 7.610 | 7.610 | 7,493,885 |
| 2025-07-29 | 7.600 | 7.720 | 7.530 | 7.660 | 7.660 | 9,235,300 |
| 2025-07-28 | 7.750 | 7.750 | 7.640 | 7.670 | 7.670 | 8,411,300 |
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.