Yibin Tianyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.300 | 4.740 | 4.300 | 4.540 | 4.447 | 25,561,474 |
| 2024-04-24 | 4.320 | 4.360 | 4.290 | 4.330 | 4.241 | 7,718,010 |
| 2024-04-23 | 4.400 | 4.430 | 4.310 | 4.330 | 4.241 | 7,478,390 |
| 2024-04-22 | 4.470 | 4.520 | 4.390 | 4.400 | 4.310 | 9,965,142 |
| 2024-04-19 | 4.340 | 4.540 | 4.330 | 4.460 | 4.368 | 11,013,540 |
| 2024-04-18 | 4.380 | 4.430 | 4.310 | 4.360 | 4.270 | 10,448,940 |
| 2024-04-17 | 4.170 | 4.410 | 4.160 | 4.380 | 4.290 | 13,441,068 |
| 2024-04-16 | 4.550 | 4.550 | 4.120 | 4.140 | 4.055 | 22,434,871 |
| 2024-04-15 | 4.740 | 4.760 | 4.470 | 4.570 | 4.476 | 18,678,958 |
| 2024-04-12 | 4.750 | 4.850 | 4.690 | 4.760 | 4.662 | 12,896,182 |
| 2024-04-11 | 4.720 | 4.820 | 4.670 | 4.760 | 4.662 | 10,957,430 |
| 2024-04-10 | 4.870 | 4.870 | 4.720 | 4.750 | 4.652 | 11,712,454 |
| 2024-04-09 | 4.760 | 4.900 | 4.760 | 4.880 | 4.780 | 15,547,894 |
| 2024-04-08 | 4.880 | 4.910 | 4.750 | 4.770 | 4.672 | 18,895,910 |
| 2024-04-03 | 4.910 | 4.950 | 4.820 | 4.860 | 4.760 | 37,605,574 |
| 2024-04-02 | 4.640 | 5.090 | 4.640 | 4.960 | 4.858 | 56,518,456 |
| 2024-04-01 | 4.490 | 4.640 | 4.490 | 4.630 | 4.535 | 7,619,054 |
| 2024-03-29 | 4.410 | 4.500 | 4.390 | 4.500 | 4.408 | 3,362,140 |
| 2024-03-28 | 4.330 | 4.480 | 4.330 | 4.400 | 4.310 | 7,168,760 |
| 2024-03-27 | 4.510 | 4.550 | 4.310 | 4.340 | 4.251 | 9,268,278 |
| 2024-03-26 | 4.510 | 4.550 | 4.430 | 4.530 | 4.437 | 8,271,980 |
| 2024-03-25 | 4.590 | 4.650 | 4.510 | 4.520 | 4.427 | 8,580,000 |
| 2024-03-22 | 4.630 | 4.670 | 4.580 | 4.590 | 4.496 | 8,383,190 |
| 2024-03-21 | 4.670 | 4.700 | 4.600 | 4.670 | 4.574 | 8,138,884 |
| 2024-03-20 | 4.620 | 4.670 | 4.590 | 4.650 | 4.554 | 7,766,040 |
| 2024-03-19 | 4.620 | 4.690 | 4.600 | 4.620 | 4.525 | 7,937,751 |
| 2024-03-18 | 4.620 | 4.660 | 4.600 | 4.630 | 4.535 | 8,439,342 |
| 2024-03-15 | 4.550 | 4.630 | 4.490 | 4.600 | 4.505 | 8,458,012 |
| 2024-03-14 | 4.620 | 4.660 | 4.510 | 4.540 | 4.447 | 9,376,890 |
| 2024-03-13 | 4.610 | 4.720 | 4.590 | 4.640 | 4.545 | 12,331,890 |
| 2024-03-12 | 4.450 | 4.630 | 4.430 | 4.630 | 4.535 | 15,134,346 |
| 2024-03-11 | 4.310 | 4.460 | 4.310 | 4.460 | 4.368 | 10,802,967 |
| 2024-03-08 | 4.310 | 4.380 | 4.270 | 4.310 | 4.221 | 6,248,237 |
| 2024-03-07 | 4.350 | 4.430 | 4.320 | 4.330 | 4.241 | 9,341,772 |
| 2024-03-06 | 4.300 | 4.410 | 4.290 | 4.340 | 4.251 | 6,962,160 |
| 2024-03-05 | 4.390 | 4.410 | 4.310 | 4.320 | 4.231 | 8,688,127 |
| 2024-03-04 | 4.510 | 4.550 | 4.390 | 4.430 | 4.339 | 10,163,212 |
| 2024-03-01 | 4.460 | 4.560 | 4.440 | 4.530 | 4.437 | 11,186,260 |
| 2024-02-29 | 4.270 | 4.450 | 4.230 | 4.450 | 4.359 | 13,180,389 |
| 2024-02-28 | 4.500 | 4.650 | 4.290 | 4.290 | 4.202 | 17,808,265 |
| 2024-02-27 | 4.430 | 4.540 | 4.400 | 4.530 | 4.437 | 11,402,743 |
| 2024-02-26 | 4.370 | 4.490 | 4.350 | 4.410 | 4.319 | 10,964,006 |
| 2024-02-23 | 4.250 | 4.380 | 4.250 | 4.370 | 4.280 | 10,908,581 |
| 2024-02-22 | 4.230 | 4.290 | 4.200 | 4.260 | 4.172 | 8,032,149 |
| 2024-02-21 | 4.170 | 4.330 | 4.140 | 4.220 | 4.133 | 13,183,202 |
| 2024-02-20 | 4.210 | 4.230 | 4.140 | 4.190 | 4.104 | 8,665,103 |
| 2024-02-19 | 4.130 | 4.300 | 4.130 | 4.220 | 4.133 | 14,500,131 |
| 2024-02-08 | 3.850 | 4.140 | 3.810 | 4.110 | 4.026 | 18,857,448 |
| 2024-02-07 | 3.810 | 3.920 | 3.740 | 3.810 | 3.732 | 14,866,668 |
| 2024-02-06 | 3.600 | 3.920 | 3.500 | 3.800 | 3.722 | 18,397,127 |
| 2024-02-05 | 3.980 | 3.990 | 3.600 | 3.620 | 3.546 | 21,192,819 |
| 2024-02-02 | 4.180 | 4.230 | 3.860 | 4.000 | 3.918 | 14,039,036 |
| 2024-02-01 | 4.290 | 4.310 | 4.150 | 4.170 | 4.084 | 10,720,821 |
| 2024-01-31 | 4.490 | 4.520 | 4.300 | 4.300 | 4.212 | 10,233,170 |
| 2024-01-30 | 4.650 | 4.690 | 4.490 | 4.510 | 4.417 | 9,055,171 |
| 2024-01-29 | 4.790 | 4.810 | 4.650 | 4.670 | 4.574 | 7,676,261 |
| 2024-01-26 | 4.720 | 4.830 | 4.710 | 4.780 | 4.682 | 8,607,901 |
| 2024-01-25 | 4.510 | 4.710 | 4.490 | 4.700 | 4.603 | 9,398,568 |
| 2024-01-24 | 4.440 | 4.520 | 4.340 | 4.520 | 4.427 | 9,846,818 |
| 2024-01-23 | 4.430 | 4.480 | 4.300 | 4.430 | 4.339 | 12,495,065 |
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.