China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.620 | 4.640 | 4.560 | 4.560 | 4.560 | 16,704,400 |
| 2026-10-21 | 4.730 | 4.780 | 4.610 | 4.620 | 4.620 | 19,877,644 |
| 2026-10-20 | 4.670 | 4.760 | 4.630 | 4.740 | 4.740 | 26,280,240 |
| 2026-10-19 | 4.650 | 4.700 | 4.610 | 4.680 | 4.680 | 21,951,724 |
| 2026-10-16 | 4.520 | 4.690 | 4.510 | 4.680 | 4.680 | 34,037,164 |
| 2026-10-15 | 4.610 | 4.640 | 4.470 | 4.490 | 4.490 | 36,162,102 |
| 2026-10-14 | 4.860 | 4.900 | 4.660 | 4.680 | 4.680 | 37,032,121 |
| 2026-10-13 | 4.930 | 4.960 | 4.790 | 4.900 | 4.900 | 43,073,699 |
| 2026-10-12 | 4.980 | 5.050 | 4.940 | 4.990 | 4.990 | 32,000,061 |
| 2026-10-09 | 4.860 | 4.980 | 4.820 | 4.970 | 4.970 | 43,985,789 |
| 2026-10-08 | 4.740 | 4.990 | 4.730 | 4.870 | 4.870 | 40,982,059 |
| 2026-09-30 | 4.660 | 4.750 | 4.640 | 4.740 | 4.740 | 18,637,039 |
| 2026-09-29 | 4.690 | 4.730 | 4.650 | 4.660 | 4.660 | 19,960,402 |
| 2026-09-28 | 4.840 | 4.850 | 4.660 | 4.700 | 4.700 | 27,970,500 |
| 2026-09-24 | 4.890 | 4.900 | 4.780 | 4.790 | 4.790 | 24,075,955 |
| 2026-09-23 | 4.960 | 4.960 | 4.890 | 4.910 | 4.910 | 18,955,699 |
| 2026-09-22 | 5.030 | 5.080 | 4.880 | 4.950 | 4.950 | 38,226,410 |
| 2026-09-21 | 4.770 | 5.050 | 4.770 | 5.050 | 5.050 | 47,472,707 |
| 2026-09-18 | 4.750 | 4.800 | 4.730 | 4.770 | 4.770 | 18,949,451 |
| 2026-09-17 | 4.820 | 4.830 | 4.700 | 4.750 | 4.750 | 21,406,801 |
| 2026-09-16 | 4.840 | 4.880 | 4.790 | 4.840 | 4.840 | 19,836,779 |
| 2026-09-15 | 4.880 | 4.920 | 4.810 | 4.840 | 4.840 | 21,549,801 |
| 2026-09-14 | 4.920 | 4.980 | 4.850 | 4.880 | 4.880 | 23,760,912 |
| 2026-09-11 | 5.030 | 5.030 | 4.860 | 4.940 | 4.940 | 41,228,266 |
| 2026-09-10 | 5.050 | 5.100 | 4.980 | 5.040 | 5.040 | 24,590,641 |
| 2026-09-09 | 5.040 | 5.070 | 4.990 | 5.050 | 5.050 | 31,124,600 |
| 2026-09-08 | 4.930 | 5.080 | 4.910 | 5.030 | 5.030 | 45,899,566 |
| 2026-09-07 | 4.820 | 4.990 | 4.810 | 4.940 | 4.940 | 46,553,000 |
| 2026-09-04 | 4.780 | 4.920 | 4.750 | 4.830 | 4.830 | 37,788,996 |
| 2026-09-03 | 4.760 | 4.830 | 4.750 | 4.770 | 4.770 | 24,809,750 |
| 2026-09-02 | 4.850 | 4.880 | 4.700 | 4.750 | 4.750 | 31,881,699 |
| 2026-09-01 | 4.780 | 4.910 | 4.760 | 4.870 | 4.870 | 32,410,869 |
| 2026-08-31 | 4.760 | 4.840 | 4.720 | 4.800 | 4.800 | 32,429,812 |
| 2026-08-28 | 4.650 | 4.760 | 4.640 | 4.720 | 4.720 | 25,322,588 |
| 2026-08-27 | 4.640 | 4.680 | 4.570 | 4.670 | 4.670 | 27,332,600 |
| 2026-08-26 | 4.600 | 4.660 | 4.570 | 4.640 | 4.640 | 23,167,217 |
| 2026-08-25 | 4.620 | 4.650 | 4.590 | 4.600 | 4.600 | 22,221,199 |
| 2026-08-24 | 4.600 | 4.630 | 4.570 | 4.620 | 4.620 | 20,940,730 |
| 2026-08-21 | 4.560 | 4.600 | 4.530 | 4.570 | 4.570 | 17,579,400 |
| 2026-08-20 | 4.610 | 4.660 | 4.560 | 4.570 | 4.570 | 23,375,369 |
| 2026-08-19 | 4.670 | 4.710 | 4.550 | 4.580 | 4.544 | 30,784,418 |
| 2026-08-18 | 4.730 | 4.760 | 4.680 | 4.700 | 4.663 | 22,857,283 |
| 2026-08-17 | 4.700 | 4.760 | 4.660 | 4.750 | 4.713 | 25,661,721 |
| 2026-08-14 | 4.770 | 4.800 | 4.690 | 4.710 | 4.673 | 28,954,264 |
| 2026-08-13 | 4.850 | 4.940 | 4.800 | 4.800 | 4.762 | 34,881,975 |
| 2026-08-12 | 4.860 | 4.880 | 4.800 | 4.860 | 4.822 | 27,625,385 |
| 2026-08-11 | 4.900 | 5.010 | 4.840 | 4.850 | 4.812 | 33,600,500 |
| 2026-08-10 | 4.840 | 4.910 | 4.810 | 4.910 | 4.871 | 35,079,005 |
| 2026-08-07 | 4.920 | 4.960 | 4.780 | 4.820 | 4.782 | 53,491,632 |
| 2026-08-06 | 5.240 | 5.260 | 4.910 | 4.960 | 4.921 | 65,378,093 |
| 2026-08-05 | 5.000 | 5.290 | 5.000 | 5.170 | 5.129 | 52,134,913 |
| 2026-08-04 | 5.150 | 5.180 | 5.000 | 5.020 | 4.981 | 43,293,400 |
| 2026-08-03 | 5.000 | 5.150 | 5.000 | 5.150 | 5.110 | 32,603,087 |
| 2026-07-31 | 4.930 | 5.100 | 4.910 | 5.030 | 4.991 | 39,714,068 |
| 2026-07-30 | 4.990 | 5.110 | 4.940 | 5.010 | 4.971 | 54,655,214 |
| 2026-07-29 | 4.750 | 4.990 | 4.730 | 4.980 | 4.941 | 59,916,008 |
| 2026-07-28 | 4.630 | 4.790 | 4.570 | 4.760 | 4.723 | 50,385,100 |
| 2026-07-27 | 4.550 | 4.660 | 4.500 | 4.660 | 4.623 | 43,148,388 |
| 2026-07-24 | 4.920 | 5.180 | 4.570 | 4.570 | 4.534 | 84,155,940 |
| 2026-07-23 | 4.380 | 4.830 | 4.360 | 4.830 | 4.792 | 82,155,419 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0360 CNY |
| 2025-08-06 | 0.0352 CNY |
| 2024-07-19 | 0.0210 CNY |
| 2022-06-16 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.