Yibin Tianyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.740 | 4.750 | 4.410 | 4.430 | 4.339 | 10,459,286 |
| 2024-01-19 | 4.750 | 4.840 | 4.720 | 4.760 | 4.662 | 8,895,056 |
| 2024-01-18 | 4.850 | 4.870 | 4.600 | 4.770 | 4.672 | 16,119,833 |
| 2024-01-17 | 5.020 | 5.030 | 4.840 | 4.870 | 4.770 | 10,012,720 |
| 2024-01-16 | 5.080 | 5.110 | 4.960 | 5.030 | 4.927 | 10,149,095 |
| 2024-01-15 | 5.060 | 5.180 | 5.030 | 5.090 | 4.985 | 10,428,087 |
| 2024-01-12 | 5.100 | 5.180 | 5.080 | 5.090 | 4.985 | 6,132,993 |
| 2024-01-11 | 5.020 | 5.150 | 4.980 | 5.100 | 4.995 | 8,859,638 |
| 2024-01-10 | 4.990 | 5.070 | 4.930 | 5.020 | 4.917 | 7,497,732 |
| 2024-01-09 | 5.030 | 5.080 | 4.980 | 5.000 | 4.897 | 7,051,390 |
| 2024-01-08 | 5.130 | 5.130 | 5.020 | 5.020 | 4.917 | 7,402,090 |
| 2024-01-05 | 5.170 | 5.200 | 5.080 | 5.100 | 4.995 | 7,203,739 |
| 2024-01-04 | 5.220 | 5.220 | 5.140 | 5.170 | 5.064 | 7,338,277 |
| 2024-01-03 | 5.140 | 5.240 | 5.140 | 5.220 | 5.113 | 9,854,654 |
| 2024-01-02 | 5.160 | 5.230 | 5.120 | 5.160 | 5.054 | 9,427,003 |
| 2023-12-29 | 5.150 | 5.190 | 5.120 | 5.160 | 5.054 | 10,344,778 |
| 2023-12-28 | 5.000 | 5.190 | 4.980 | 5.160 | 5.054 | 15,276,859 |
| 2023-12-27 | 5.080 | 5.080 | 4.890 | 4.990 | 4.887 | 15,700,927 |
| 2023-12-26 | 4.970 | 5.220 | 4.940 | 5.090 | 4.985 | 17,629,386 |
| 2023-12-25 | 5.040 | 5.040 | 4.940 | 4.980 | 4.878 | 6,254,200 |
| 2023-12-22 | 5.030 | 5.070 | 4.950 | 5.020 | 4.917 | 8,418,600 |
| 2023-12-21 | 4.940 | 5.030 | 4.860 | 5.000 | 4.897 | 10,035,544 |
| 2023-12-20 | 4.940 | 5.120 | 4.940 | 4.940 | 4.838 | 16,147,306 |
| 2023-12-19 | 4.920 | 4.940 | 4.860 | 4.930 | 4.829 | 8,163,868 |
| 2023-12-18 | 5.060 | 5.070 | 4.890 | 4.910 | 4.809 | 14,014,800 |
| 2023-12-15 | 5.110 | 5.150 | 5.070 | 5.080 | 4.976 | 5,925,050 |
| 2023-12-14 | 5.100 | 5.160 | 5.090 | 5.100 | 4.995 | 5,331,743 |
| 2023-12-13 | 5.140 | 5.150 | 5.090 | 5.090 | 4.985 | 4,778,673 |
| 2023-12-12 | 5.170 | 5.180 | 5.090 | 5.140 | 5.034 | 5,663,392 |
| 2023-12-11 | 5.110 | 5.180 | 5.070 | 5.170 | 5.064 | 6,973,310 |
| 2023-12-08 | 5.250 | 5.270 | 5.140 | 5.140 | 5.034 | 7,917,760 |
| 2023-12-07 | 5.260 | 5.280 | 5.180 | 5.240 | 5.132 | 5,843,410 |
| 2023-12-06 | 5.200 | 5.330 | 5.190 | 5.270 | 5.162 | 8,057,774 |
| 2023-12-05 | 5.270 | 5.310 | 5.190 | 5.190 | 5.083 | 5,338,470 |
| 2023-12-04 | 5.300 | 5.310 | 5.260 | 5.270 | 5.162 | 5,073,313 |
| 2023-12-01 | 5.290 | 5.320 | 5.250 | 5.280 | 5.171 | 5,015,857 |
| 2023-11-30 | 5.360 | 5.360 | 5.240 | 5.280 | 5.171 | 6,776,280 |
| 2023-11-29 | 5.430 | 5.460 | 5.360 | 5.360 | 5.250 | 4,849,650 |
| 2023-11-28 | 5.400 | 5.440 | 5.350 | 5.420 | 5.309 | 4,862,782 |
| 2023-11-27 | 5.420 | 5.430 | 5.340 | 5.410 | 5.299 | 5,061,303 |
| 2023-11-24 | 5.500 | 5.500 | 5.400 | 5.410 | 5.299 | 5,827,490 |
| 2023-11-23 | 5.430 | 5.510 | 5.410 | 5.500 | 5.387 | 4,931,794 |
| 2023-11-22 | 5.510 | 5.530 | 5.440 | 5.440 | 5.328 | 5,962,190 |
| 2023-11-21 | 5.540 | 5.560 | 5.500 | 5.500 | 5.387 | 5,561,310 |
| 2023-11-20 | 5.510 | 5.540 | 5.470 | 5.530 | 5.416 | 5,873,706 |
| 2023-11-17 | 5.420 | 5.520 | 5.410 | 5.490 | 5.377 | 5,919,768 |
| 2023-11-16 | 5.540 | 5.540 | 5.440 | 5.440 | 5.328 | 6,458,583 |
| 2023-11-15 | 5.490 | 5.570 | 5.490 | 5.530 | 5.416 | 8,198,650 |
| 2023-11-14 | 5.460 | 5.490 | 5.440 | 5.460 | 5.348 | 4,615,698 |
| 2023-11-13 | 5.410 | 5.450 | 5.360 | 5.450 | 5.338 | 6,625,076 |
| 2023-11-10 | 5.400 | 5.440 | 5.350 | 5.410 | 5.299 | 5,780,136 |
| 2023-11-09 | 5.410 | 5.480 | 5.400 | 5.420 | 5.309 | 7,910,815 |
| 2023-11-08 | 5.490 | 5.510 | 5.400 | 5.420 | 5.309 | 8,199,943 |
| 2023-11-07 | 5.510 | 5.520 | 5.440 | 5.490 | 5.377 | 7,110,550 |
| 2023-11-06 | 5.530 | 5.550 | 5.480 | 5.510 | 5.397 | 8,018,696 |
| 2023-11-03 | 5.490 | 5.530 | 5.470 | 5.490 | 5.377 | 4,850,709 |
| 2023-11-02 | 5.520 | 5.560 | 5.460 | 5.470 | 5.358 | 4,672,419 |
| 2023-11-01 | 5.490 | 5.550 | 5.480 | 5.530 | 5.416 | 5,356,750 |
| 2023-10-31 | 5.520 | 5.540 | 5.460 | 5.500 | 5.387 | 5,157,879 |
| 2023-10-30 | 5.400 | 5.530 | 5.400 | 5.510 | 5.397 | 6,407,017 |
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.