Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.700 | 8.900 | 8.390 | 8.470 | 8.470 | 24,465,415 |
| 2025-01-21 | 8.980 | 9.210 | 8.400 | 9.050 | 9.050 | 42,674,713 |
| 2025-01-20 | 7.990 | 8.590 | 7.880 | 8.590 | 8.590 | 10,430,300 |
| 2025-01-17 | 7.750 | 7.880 | 7.520 | 7.810 | 7.810 | 13,841,200 |
| 2025-01-16 | 7.790 | 7.920 | 7.670 | 7.750 | 7.750 | 12,503,600 |
| 2025-01-15 | 7.870 | 8.050 | 7.650 | 7.760 | 7.760 | 15,429,880 |
| 2025-01-14 | 7.530 | 7.940 | 7.440 | 7.900 | 7.900 | 16,494,000 |
| 2025-01-13 | 7.340 | 7.630 | 7.230 | 7.420 | 7.420 | 14,202,600 |
| 2025-01-10 | 7.540 | 7.760 | 7.130 | 7.520 | 7.520 | 25,752,476 |
| 2025-01-09 | 7.560 | 7.830 | 7.380 | 7.530 | 7.530 | 16,910,172 |
| 2025-01-08 | 7.360 | 7.640 | 7.200 | 7.510 | 7.510 | 16,390,572 |
| 2025-01-07 | 7.260 | 7.420 | 7.120 | 7.380 | 7.380 | 14,512,822 |
| 2025-01-06 | 7.580 | 7.580 | 6.980 | 7.190 | 7.190 | 14,461,300 |
| 2025-01-03 | 7.900 | 7.930 | 7.250 | 7.530 | 7.530 | 20,052,572 |
| 2025-01-02 | 8.080 | 8.360 | 7.800 | 7.890 | 7.890 | 19,386,568 |
| 2024-12-31 | 8.310 | 8.400 | 7.900 | 8.050 | 8.050 | 19,217,952 |
| 2024-12-30 | 8.200 | 8.760 | 8.200 | 8.300 | 8.300 | 35,487,160 |
| 2024-12-27 | 7.930 | 8.710 | 7.930 | 8.500 | 8.500 | 49,746,568 |
| 2024-12-26 | 7.350 | 8.090 | 7.350 | 7.920 | 7.920 | 34,741,180 |
| 2024-12-25 | 7.520 | 7.580 | 7.010 | 7.360 | 7.360 | 24,345,492 |
| 2024-12-24 | 7.520 | 7.800 | 7.110 | 7.540 | 7.540 | 36,762,080 |
| 2024-12-23 | 8.450 | 8.490 | 7.600 | 7.800 | 7.800 | 43,102,446 |
| 2024-12-20 | 7.940 | 8.780 | 7.890 | 8.420 | 8.420 | 62,858,566 |
| 2024-12-19 | 7.810 | 8.630 | 7.700 | 8.060 | 8.060 | 68,377,298 |
| 2024-12-18 | 8.050 | 8.490 | 7.910 | 8.260 | 8.260 | 95,099,773 |
| 2024-12-17 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 4,185,100 |
| 2024-12-16 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 7,331,800 |
| 2024-12-13 | 12.280 | 12.290 | 10.510 | 10.650 | 10.650 | 112,695,948 |
| 2024-12-12 | 11.170 | 11.170 | 9.140 | 11.170 | 11.170 | 98,380,681 |
| 2024-12-11 | 9.510 | 10.150 | 9.480 | 10.150 | 10.150 | 13,917,960 |
| 2024-12-10 | 8.390 | 9.230 | 8.300 | 9.230 | 9.230 | 22,276,800 |
| 2024-12-09 | 7.620 | 8.390 | 7.450 | 8.390 | 8.390 | 56,322,939 |
| 2024-12-06 | 7.000 | 7.630 | 7.000 | 7.630 | 7.630 | 19,976,890 |
| 2024-12-05 | 6.710 | 7.000 | 6.650 | 6.940 | 6.940 | 15,898,674 |
| 2024-12-04 | 6.720 | 6.970 | 6.620 | 6.860 | 6.860 | 21,349,979 |
| 2024-12-03 | 6.780 | 6.810 | 6.650 | 6.720 | 6.720 | 12,278,180 |
| 2024-12-02 | 6.510 | 6.930 | 6.400 | 6.800 | 6.800 | 24,727,681 |
| 2024-11-29 | 6.340 | 6.550 | 6.240 | 6.490 | 6.490 | 13,967,060 |
| 2024-11-28 | 6.080 | 6.450 | 6.070 | 6.340 | 6.340 | 13,442,760 |
| 2024-11-27 | 6.100 | 6.150 | 5.900 | 6.080 | 6.080 | 6,441,900 |
| 2024-11-26 | 6.200 | 6.250 | 6.100 | 6.120 | 6.120 | 4,734,100 |
| 2024-11-25 | 6.050 | 6.200 | 5.980 | 6.190 | 6.190 | 5,901,400 |
| 2024-11-22 | 6.250 | 6.270 | 5.910 | 6.000 | 6.000 | 6,039,100 |
| 2024-11-21 | 6.180 | 6.270 | 6.110 | 6.220 | 6.220 | 4,701,200 |
| 2024-11-20 | 6.000 | 6.230 | 6.000 | 6.180 | 6.180 | 6,021,300 |
| 2024-11-19 | 5.900 | 6.000 | 5.810 | 5.990 | 5.990 | 6,689,630 |
| 2024-11-18 | 6.050 | 6.440 | 5.840 | 5.870 | 5.870 | 9,516,756 |
| 2024-11-15 | 6.150 | 6.270 | 6.010 | 6.050 | 6.050 | 5,855,140 |
| 2024-11-14 | 6.370 | 6.400 | 6.130 | 6.170 | 6.170 | 8,719,100 |
| 2024-11-13 | 6.480 | 6.580 | 6.280 | 6.360 | 6.360 | 8,395,420 |
| 2024-11-12 | 6.550 | 6.850 | 6.420 | 6.470 | 6.470 | 13,895,054 |
| 2024-11-11 | 6.380 | 6.600 | 6.260 | 6.560 | 6.560 | 14,030,460 |
| 2024-11-08 | 6.500 | 6.620 | 6.310 | 6.360 | 6.360 | 10,538,930 |
| 2024-11-07 | 6.300 | 6.520 | 6.290 | 6.490 | 6.490 | 11,578,416 |
| 2024-11-06 | 6.490 | 6.500 | 6.210 | 6.380 | 6.380 | 16,223,260 |
| 2024-11-05 | 6.560 | 6.670 | 6.450 | 6.510 | 6.510 | 13,076,060 |
| 2024-11-04 | 6.680 | 6.820 | 6.510 | 6.560 | 6.560 | 9,982,746 |
| 2024-11-01 | 6.450 | 7.050 | 6.450 | 6.640 | 6.640 | 17,559,978 |
| 2024-10-31 | 6.420 | 6.590 | 6.410 | 6.460 | 6.460 | 9,599,962 |
| 2024-10-30 | 6.120 | 6.640 | 6.090 | 6.420 | 6.420 | 9,654,106 |
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.