Yibin Tianyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.680 | 3.700 | 3.610 | 3.640 | 3.640 | 4,307,380 |
| 2024-07-23 | 3.740 | 3.790 | 3.670 | 3.680 | 3.680 | 4,531,478 |
| 2024-07-22 | 3.750 | 3.770 | 3.720 | 3.740 | 3.740 | 3,035,280 |
| 2024-07-19 | 3.740 | 3.790 | 3.710 | 3.750 | 3.750 | 3,342,474 |
| 2024-07-18 | 3.770 | 3.790 | 3.720 | 3.770 | 3.770 | 4,559,820 |
| 2024-07-17 | 3.830 | 3.840 | 3.790 | 3.790 | 3.790 | 3,529,390 |
| 2024-07-16 | 3.860 | 3.860 | 3.790 | 3.830 | 3.830 | 4,100,904 |
| 2024-07-15 | 3.910 | 3.910 | 3.840 | 3.850 | 3.850 | 4,417,680 |
| 2024-07-12 | 3.910 | 3.980 | 3.910 | 3.920 | 3.920 | 6,124,590 |
| 2024-07-11 | 3.810 | 3.900 | 3.790 | 3.900 | 3.900 | 8,607,461 |
| 2024-07-10 | 3.760 | 3.820 | 3.730 | 3.740 | 3.740 | 4,880,946 |
| 2024-07-09 | 3.760 | 3.800 | 3.640 | 3.790 | 3.790 | 5,672,697 |
| 2024-07-08 | 3.830 | 3.850 | 3.710 | 3.730 | 3.730 | 5,084,262 |
| 2024-07-05 | 3.850 | 3.880 | 3.810 | 3.850 | 3.850 | 3,813,840 |
| 2024-07-04 | 3.980 | 3.980 | 3.830 | 3.840 | 3.840 | 5,198,790 |
| 2024-07-03 | 3.920 | 4.000 | 3.920 | 3.960 | 3.960 | 5,238,485 |
| 2024-07-02 | 3.950 | 3.970 | 3.910 | 3.950 | 3.950 | 5,222,498 |
| 2024-07-01 | 3.820 | 3.920 | 3.800 | 3.920 | 3.920 | 6,445,631 |
| 2024-06-28 | 3.840 | 3.890 | 3.790 | 3.820 | 3.820 | 5,822,402 |
| 2024-06-27 | 3.950 | 3.970 | 3.880 | 3.890 | 3.810 | 5,298,410 |
| 2024-06-26 | 3.870 | 3.980 | 3.820 | 3.960 | 3.879 | 6,690,020 |
| 2024-06-25 | 3.850 | 3.900 | 3.800 | 3.850 | 3.771 | 6,801,450 |
| 2024-06-24 | 4.000 | 4.010 | 3.830 | 3.850 | 3.771 | 11,210,629 |
| 2024-06-21 | 4.020 | 4.080 | 3.990 | 4.030 | 3.947 | 4,395,911 |
| 2024-06-20 | 4.090 | 4.120 | 4.000 | 4.010 | 3.928 | 5,685,474 |
| 2024-06-19 | 4.120 | 4.150 | 4.080 | 4.090 | 4.006 | 4,917,795 |
| 2024-06-18 | 4.030 | 4.140 | 4.010 | 4.110 | 4.026 | 8,398,989 |
| 2024-06-17 | 4.010 | 4.060 | 3.990 | 4.010 | 3.928 | 5,788,845 |
| 2024-06-14 | 4.040 | 4.060 | 3.990 | 4.040 | 3.957 | 10,089,569 |
| 2024-06-13 | 4.140 | 4.150 | 4.030 | 4.060 | 3.977 | 9,282,590 |
| 2024-06-12 | 4.100 | 4.160 | 4.090 | 4.140 | 4.055 | 5,560,682 |
| 2024-06-11 | 4.160 | 4.180 | 4.080 | 4.120 | 4.035 | 7,127,628 |
| 2024-06-07 | 4.120 | 4.220 | 4.100 | 4.170 | 4.084 | 9,287,022 |
| 2024-06-06 | 4.210 | 4.260 | 4.040 | 4.080 | 3.996 | 11,923,270 |
| 2024-06-05 | 4.290 | 4.290 | 4.180 | 4.200 | 4.114 | 7,923,470 |
| 2024-06-04 | 4.280 | 4.320 | 4.220 | 4.300 | 4.212 | 7,518,820 |
| 2024-06-03 | 4.440 | 4.450 | 4.280 | 4.310 | 4.221 | 11,952,660 |
| 2024-05-31 | 4.500 | 4.510 | 4.440 | 4.450 | 4.359 | 8,194,750 |
| 2024-05-30 | 4.500 | 4.630 | 4.470 | 4.510 | 4.417 | 9,156,690 |
| 2024-05-29 | 4.500 | 4.550 | 4.450 | 4.490 | 4.398 | 8,034,180 |
| 2024-05-28 | 4.550 | 4.590 | 4.500 | 4.510 | 4.417 | 6,212,174 |
| 2024-05-27 | 4.540 | 4.570 | 4.470 | 4.560 | 4.466 | 7,121,942 |
| 2024-05-24 | 4.520 | 4.610 | 4.510 | 4.550 | 4.456 | 8,152,323 |
| 2024-05-23 | 4.700 | 4.700 | 4.520 | 4.540 | 4.447 | 13,724,537 |
| 2024-05-22 | 4.750 | 4.790 | 4.690 | 4.720 | 4.623 | 8,465,466 |
| 2024-05-21 | 4.840 | 4.850 | 4.720 | 4.750 | 4.652 | 9,487,639 |
| 2024-05-20 | 4.840 | 4.920 | 4.830 | 4.870 | 4.770 | 12,112,990 |
| 2024-05-17 | 4.750 | 4.820 | 4.730 | 4.820 | 4.721 | 9,506,432 |
| 2024-05-16 | 4.740 | 4.870 | 4.720 | 4.740 | 4.643 | 11,017,902 |
| 2024-05-15 | 4.730 | 4.770 | 4.670 | 4.710 | 4.613 | 7,152,240 |
| 2024-05-14 | 4.730 | 4.810 | 4.720 | 4.730 | 4.633 | 8,433,200 |
| 2024-05-13 | 4.820 | 4.820 | 4.720 | 4.740 | 4.643 | 9,098,640 |
| 2024-05-10 | 4.930 | 4.950 | 4.810 | 4.840 | 4.741 | 10,044,812 |
| 2024-05-09 | 4.870 | 4.990 | 4.840 | 4.890 | 4.789 | 11,422,690 |
| 2024-05-08 | 4.920 | 5.050 | 4.820 | 4.840 | 4.741 | 14,762,370 |
| 2024-05-07 | 4.800 | 4.940 | 4.750 | 4.940 | 4.838 | 18,912,588 |
| 2024-05-06 | 4.650 | 4.810 | 4.630 | 4.810 | 4.711 | 17,811,925 |
| 2024-04-30 | 4.590 | 4.630 | 4.520 | 4.610 | 4.515 | 13,461,079 |
| 2024-04-29 | 4.390 | 4.590 | 4.340 | 4.590 | 4.496 | 19,329,285 |
| 2024-04-26 | 4.460 | 4.480 | 4.350 | 4.460 | 4.368 | 19,729,342 |
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.