Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.780 | 7.860 | 7.680 | 7.750 | 7.750 | 14,122,300 |
| 2025-07-23 | 7.950 | 8.140 | 7.630 | 7.650 | 7.650 | 26,153,400 |
| 2025-07-22 | 7.690 | 7.800 | 7.570 | 7.700 | 7.700 | 9,730,480 |
| 2025-07-21 | 7.490 | 7.670 | 7.480 | 7.650 | 7.650 | 10,258,500 |
| 2025-07-18 | 7.540 | 7.560 | 7.440 | 7.490 | 7.490 | 6,258,638 |
| 2025-07-17 | 7.470 | 7.580 | 7.460 | 7.530 | 7.530 | 8,347,938 |
| 2025-07-16 | 7.380 | 7.450 | 7.380 | 7.450 | 7.450 | 6,217,398 |
| 2025-07-15 | 7.460 | 7.480 | 7.260 | 7.390 | 7.390 | 8,607,100 |
| 2025-07-14 | 7.400 | 7.490 | 7.360 | 7.480 | 7.480 | 6,219,260 |
| 2025-07-11 | 7.420 | 7.540 | 7.360 | 7.440 | 7.440 | 9,687,700 |
| 2025-07-10 | 7.500 | 7.660 | 7.360 | 7.450 | 7.450 | 11,839,833 |
| 2025-07-09 | 7.500 | 7.520 | 7.410 | 7.420 | 7.420 | 7,009,700 |
| 2025-07-08 | 7.440 | 7.540 | 7.380 | 7.460 | 7.460 | 9,493,300 |
| 2025-07-07 | 7.330 | 7.450 | 7.230 | 7.420 | 7.420 | 10,548,500 |
| 2025-07-04 | 7.410 | 7.470 | 7.260 | 7.360 | 7.360 | 15,109,417 |
| 2025-07-03 | 7.600 | 7.970 | 7.380 | 7.420 | 7.420 | 24,067,300 |
| 2025-07-02 | 7.230 | 7.330 | 7.110 | 7.320 | 7.320 | 12,356,069 |
| 2025-07-01 | 7.250 | 7.330 | 7.160 | 7.180 | 7.180 | 11,163,400 |
| 2025-06-30 | 7.120 | 7.350 | 7.070 | 7.250 | 7.250 | 16,006,160 |
| 2025-06-27 | 6.930 | 7.040 | 6.910 | 7.000 | 7.000 | 6,370,600 |
| 2025-06-26 | 6.970 | 6.990 | 6.870 | 6.890 | 6.890 | 6,833,200 |
| 2025-06-25 | 6.940 | 7.040 | 6.860 | 6.970 | 6.970 | 9,166,000 |
| 2025-06-24 | 6.790 | 6.960 | 6.690 | 6.910 | 6.910 | 9,863,100 |
| 2025-06-23 | 6.580 | 6.690 | 6.570 | 6.680 | 6.680 | 8,045,653 |
| 2025-06-20 | 6.690 | 6.790 | 6.620 | 6.630 | 6.630 | 8,236,400 |
| 2025-06-19 | 6.820 | 6.930 | 6.690 | 6.710 | 6.710 | 8,291,400 |
| 2025-06-18 | 6.980 | 7.030 | 6.790 | 6.810 | 6.810 | 11,316,940 |
| 2025-06-17 | 7.160 | 7.170 | 6.970 | 7.030 | 7.030 | 8,553,100 |
| 2025-06-16 | 6.880 | 7.130 | 6.880 | 7.090 | 7.090 | 9,756,700 |
| 2025-06-13 | 7.130 | 7.140 | 6.900 | 6.910 | 6.910 | 9,400,000 |
| 2025-06-12 | 7.160 | 7.190 | 7.060 | 7.150 | 7.150 | 7,292,600 |
| 2025-06-11 | 7.160 | 7.300 | 7.110 | 7.170 | 7.170 | 8,811,800 |
| 2025-06-10 | 7.250 | 7.330 | 7.000 | 7.160 | 7.160 | 11,181,500 |
| 2025-06-09 | 7.110 | 7.300 | 7.070 | 7.280 | 7.280 | 9,942,100 |
| 2025-06-06 | 7.030 | 7.100 | 7.000 | 7.090 | 7.090 | 6,001,700 |
| 2025-06-05 | 7.080 | 7.110 | 6.970 | 7.030 | 7.030 | 7,121,460 |
| 2025-06-04 | 6.950 | 7.140 | 6.900 | 7.070 | 7.070 | 8,667,760 |
| 2025-06-03 | 6.840 | 7.060 | 6.820 | 6.940 | 6.940 | 8,224,400 |
| 2025-05-30 | 6.910 | 7.050 | 6.880 | 6.930 | 6.930 | 10,963,220 |
| 2025-05-29 | 6.850 | 7.020 | 6.810 | 6.940 | 6.940 | 8,606,800 |
| 2025-05-28 | 7.020 | 7.070 | 6.830 | 6.870 | 6.870 | 6,930,500 |
| 2025-05-27 | 6.990 | 7.050 | 6.910 | 7.020 | 7.020 | 6,028,800 |
| 2025-05-26 | 6.910 | 7.000 | 6.870 | 7.000 | 7.000 | 7,012,500 |
| 2025-05-23 | 7.050 | 7.090 | 6.900 | 6.910 | 6.910 | 6,041,800 |
| 2025-05-22 | 7.190 | 7.260 | 7.040 | 7.050 | 7.050 | 8,234,500 |
| 2025-05-21 | 7.480 | 7.480 | 7.180 | 7.240 | 7.240 | 8,245,200 |
| 2025-05-20 | 7.270 | 7.390 | 7.220 | 7.380 | 7.380 | 7,603,100 |
| 2025-05-19 | 7.230 | 7.340 | 7.180 | 7.270 | 7.270 | 7,018,400 |
| 2025-05-16 | 7.240 | 7.240 | 7.160 | 7.190 | 7.190 | 4,139,700 |
| 2025-05-15 | 7.200 | 7.270 | 7.120 | 7.230 | 7.230 | 5,934,500 |
| 2025-05-14 | 7.300 | 7.300 | 7.180 | 7.210 | 7.210 | 6,475,300 |
| 2025-05-13 | 7.410 | 7.520 | 7.250 | 7.300 | 7.300 | 9,799,300 |
| 2025-05-12 | 7.280 | 7.650 | 7.280 | 7.390 | 7.390 | 17,876,840 |
| 2025-05-09 | 7.320 | 7.350 | 7.210 | 7.250 | 7.250 | 7,368,900 |
| 2025-05-08 | 7.230 | 7.320 | 7.180 | 7.310 | 7.310 | 9,571,540 |
| 2025-05-07 | 7.190 | 7.330 | 7.110 | 7.270 | 7.270 | 12,490,300 |
| 2025-05-06 | 7.080 | 7.160 | 7.050 | 7.130 | 7.130 | 9,919,340 |
| 2025-04-30 | 6.980 | 7.180 | 6.970 | 6.980 | 6.980 | 12,752,020 |
| 2025-04-29 | 6.690 | 7.200 | 6.690 | 6.980 | 6.980 | 13,194,100 |
| 2025-04-28 | 6.790 | 6.820 | 6.550 | 6.750 | 6.750 | 8,208,154 |
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.