Yibin Tianyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.570 | 5.620 | 5.490 | 5.540 | 5.540 | 10,777,164 |
| 2026-10-16 | 5.670 | 5.690 | 5.560 | 5.600 | 5.600 | 12,762,957 |
| 2026-10-15 | 5.750 | 5.760 | 5.550 | 5.620 | 5.620 | 17,742,203 |
| 2026-10-14 | 5.870 | 5.940 | 5.800 | 5.820 | 5.820 | 10,535,349 |
| 2026-10-13 | 5.820 | 5.910 | 5.770 | 5.880 | 5.880 | 12,037,921 |
| 2026-10-12 | 5.970 | 5.990 | 5.860 | 5.870 | 5.870 | 13,947,670 |
| 2026-10-09 | 5.900 | 5.980 | 5.840 | 5.980 | 5.980 | 17,400,404 |
| 2026-10-08 | 5.850 | 5.990 | 5.830 | 5.910 | 5.910 | 14,505,347 |
| 2026-09-30 | 5.780 | 5.860 | 5.760 | 5.850 | 5.850 | 9,934,550 |
| 2026-09-29 | 5.840 | 5.880 | 5.780 | 5.790 | 5.790 | 9,022,149 |
| 2026-09-28 | 5.970 | 5.980 | 5.750 | 5.750 | 5.750 | 17,079,473 |
| 2026-09-24 | 6.040 | 6.060 | 5.920 | 5.950 | 5.950 | 14,193,100 |
| 2026-09-23 | 6.060 | 6.120 | 6.010 | 6.030 | 6.030 | 13,054,445 |
| 2026-09-22 | 6.120 | 6.160 | 6.070 | 6.090 | 6.090 | 13,915,144 |
| 2026-09-21 | 5.880 | 6.180 | 5.870 | 6.140 | 6.140 | 37,421,406 |
| 2026-09-18 | 5.840 | 5.900 | 5.810 | 5.870 | 5.870 | 12,879,437 |
| 2026-09-17 | 5.880 | 5.910 | 5.780 | 5.820 | 5.820 | 11,899,123 |
| 2026-09-16 | 5.800 | 5.940 | 5.750 | 5.910 | 5.910 | 11,711,150 |
| 2026-09-15 | 6.010 | 6.010 | 5.850 | 5.850 | 5.850 | 17,263,000 |
| 2026-09-14 | 5.950 | 6.050 | 5.890 | 6.040 | 6.040 | 20,606,420 |
| 2026-09-11 | 5.910 | 5.990 | 5.840 | 5.950 | 5.950 | 17,962,363 |
| 2026-09-10 | 5.970 | 5.990 | 5.900 | 5.920 | 5.920 | 9,587,723 |
| 2026-09-09 | 5.960 | 6.010 | 5.930 | 6.000 | 6.000 | 12,854,090 |
| 2026-09-08 | 5.860 | 5.980 | 5.840 | 5.970 | 5.970 | 16,488,734 |
| 2026-09-07 | 5.860 | 5.880 | 5.790 | 5.870 | 5.870 | 12,549,114 |
| 2026-09-04 | 5.930 | 5.960 | 5.840 | 5.860 | 5.860 | 14,428,551 |
| 2026-09-03 | 5.950 | 6.000 | 5.900 | 5.910 | 5.910 | 11,041,200 |
| 2026-09-02 | 5.990 | 6.020 | 5.900 | 5.960 | 5.960 | 15,863,299 |
| 2026-09-01 | 6.030 | 6.100 | 6.010 | 6.030 | 6.030 | 19,653,590 |
| 2026-08-31 | 6.020 | 6.050 | 5.930 | 6.010 | 6.010 | 16,784,273 |
| 2026-08-28 | 5.870 | 6.030 | 5.850 | 6.020 | 6.020 | 23,990,557 |
| 2026-08-27 | 5.930 | 5.940 | 5.800 | 5.890 | 5.890 | 23,933,232 |
| 2026-08-26 | 5.900 | 5.990 | 5.880 | 5.970 | 5.970 | 18,116,369 |
| 2026-08-25 | 5.890 | 5.940 | 5.830 | 5.910 | 5.910 | 13,052,480 |
| 2026-08-24 | 5.860 | 5.910 | 5.810 | 5.900 | 5.900 | 14,185,784 |
| 2026-08-21 | 5.760 | 5.860 | 5.720 | 5.850 | 5.850 | 16,519,494 |
| 2026-08-20 | 5.690 | 5.790 | 5.670 | 5.760 | 5.760 | 11,624,917 |
| 2026-08-19 | 5.700 | 5.750 | 5.640 | 5.650 | 5.650 | 13,464,443 |
| 2026-08-18 | 5.840 | 5.870 | 5.720 | 5.770 | 5.770 | 10,707,750 |
| 2026-08-17 | 5.740 | 5.830 | 5.690 | 5.820 | 5.820 | 11,647,430 |
| 2026-08-14 | 5.720 | 5.760 | 5.690 | 5.740 | 5.740 | 9,031,490 |
| 2026-08-13 | 5.840 | 5.840 | 5.710 | 5.720 | 5.720 | 14,814,978 |
| 2026-08-12 | 5.860 | 5.890 | 5.830 | 5.840 | 5.840 | 11,853,112 |
| 2026-08-11 | 5.970 | 5.970 | 5.860 | 5.860 | 5.860 | 13,971,632 |
| 2026-08-10 | 5.920 | 6.000 | 5.900 | 5.970 | 5.970 | 14,723,655 |
| 2026-08-07 | 5.990 | 6.060 | 5.900 | 5.920 | 5.920 | 18,880,545 |
| 2026-08-06 | 5.840 | 6.000 | 5.810 | 5.920 | 5.920 | 22,384,615 |
| 2026-08-05 | 5.830 | 5.880 | 5.800 | 5.850 | 5.850 | 15,613,991 |
| 2026-08-04 | 5.860 | 5.880 | 5.790 | 5.830 | 5.830 | 13,022,600 |
| 2026-08-03 | 5.800 | 5.840 | 5.730 | 5.840 | 5.840 | 12,765,298 |
| 2026-07-31 | 5.840 | 5.870 | 5.790 | 5.820 | 5.820 | 14,548,650 |
| 2026-07-30 | 5.730 | 5.840 | 5.720 | 5.810 | 5.810 | 15,790,210 |
| 2026-07-29 | 5.690 | 5.790 | 5.660 | 5.770 | 5.770 | 14,190,481 |
| 2026-07-28 | 5.610 | 5.710 | 5.600 | 5.670 | 5.670 | 9,918,473 |
| 2026-07-27 | 5.560 | 5.670 | 5.550 | 5.660 | 5.660 | 10,261,374 |
| 2026-07-24 | 5.690 | 5.730 | 5.550 | 5.550 | 5.550 | 14,546,371 |
| 2026-07-23 | 5.550 | 5.740 | 5.540 | 5.730 | 5.730 | 17,266,133 |
| 2026-07-22 | 5.660 | 5.660 | 5.530 | 5.550 | 5.550 | 14,876,763 |
| 2026-07-21 | 5.630 | 5.690 | 5.470 | 5.690 | 5.690 | 19,805,443 |
| 2026-07-20 | 5.800 | 5.820 | 5.610 | 5.640 | 5.640 | 21,243,037 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-28 | 0.0800 CNY |
| 2023-07-14 | 0.0750 CNY |
| 2022-07-05 | 0.3575 CNY |
| 2020-06-18 | 0.0500 CNY |
| 2019-07-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.