Yibin Tianyuan Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.400	5.530	5.400	5.510	5.397	6,407,017
2023-10-27	5.330	5.430	5.270	5.410	5.299	8,740,525
2023-10-26	5.310	5.350	5.240	5.330	5.220	6,096,619
2023-10-25	5.290	5.360	5.270	5.330	5.220	7,247,681
2023-10-24	5.170	5.270	5.150	5.240	5.132	8,644,378
2023-10-23	5.290	5.290	5.110	5.130	5.025	8,678,611
2023-10-20	5.300	5.390	5.230	5.290	5.181	7,684,196
2023-10-19	5.390	5.460	5.280	5.300	5.191	10,237,184
2023-10-18	5.550	5.550	5.250	5.390	5.279	13,735,577
2023-10-17	5.590	5.630	5.540	5.560	5.446	3,614,292
2023-10-16	5.650	5.650	5.530	5.600	5.485	4,397,601
2023-10-13	5.690	5.720	5.590	5.620	5.504	8,140,181
2023-10-12	5.630	5.770	5.610	5.770	5.651	8,711,496
2023-10-11	5.640	5.650	5.580	5.600	5.485	4,257,933
2023-10-10	5.590	5.670	5.590	5.650	5.534	5,115,530
2023-10-09	5.590	5.630	5.550	5.580	5.465	4,625,000
2023-09-28	5.620	5.660	5.580	5.600	5.485	5,235,500
2023-09-27	5.560	5.670	5.520	5.610	5.495	7,971,686
2023-09-26	5.670	5.690	5.540	5.550	5.436	8,696,579
2023-09-25	5.740	5.780	5.680	5.690	5.573	4,254,240
2023-09-22	5.700	5.780	5.680	5.760	5.642	5,023,233
2023-09-21	5.750	5.790	5.710	5.720	5.602	4,258,661
2023-09-20	5.840	5.840	5.760	5.760	5.642	3,949,842
2023-09-19	5.860	5.900	5.840	5.860	5.740	3,517,190
2023-09-18	5.840	5.900	5.800	5.880	5.759	3,527,710
2023-09-15	5.860	5.890	5.810	5.860	5.740	3,117,099
2023-09-14	5.910	5.910	5.800	5.840	5.720	3,869,960
2023-09-13	5.950	6.000	5.880	5.900	5.779	4,512,643
2023-09-12	5.930	6.010	5.910	5.980	5.857	5,356,708
2023-09-11	5.820	5.970	5.810	5.930	5.808	7,290,123
2023-09-08	5.800	5.850	5.780	5.780	5.661	3,430,260
2023-09-07	5.940	5.950	5.820	5.820	5.700	4,441,754
2023-09-06	5.910	5.960	5.860	5.950	5.828	3,297,723
2023-09-05	5.930	5.960	5.890	5.930	5.808	4,991,562
2023-09-04	5.840	6.010	5.840	5.960	5.837	8,667,268
2023-09-01	5.690	5.880	5.690	5.830	5.710	7,534,901
2023-08-31	5.760	5.790	5.670	5.690	5.573	7,016,671
2023-08-30	5.870	5.900	5.780	5.800	5.681	5,982,830
2023-08-29	5.820	5.890	5.790	5.870	5.749	6,919,096
2023-08-28	5.950	5.980	5.780	5.810	5.691	14,314,351
2023-08-25	5.790	5.830	5.680	5.720	5.602	9,745,743
2023-08-24	5.870	5.900	5.800	5.810	5.691	6,854,787
2023-08-23	5.930	6.020	5.870	5.890	5.769	5,593,462
2023-08-22	5.970	6.000	5.820	5.950	5.828	8,582,025
2023-08-21	6.000	6.060	5.960	5.960	5.837	5,067,882
2023-08-18	6.040	6.130	6.010	6.030	5.906	5,482,100
2023-08-17	6.020	6.060	5.980	6.040	5.916	5,281,192
2023-08-16	6.030	6.110	6.010	6.030	5.906	4,848,597
2023-08-15	6.090	6.100	6.010	6.060	5.935	6,017,840
2023-08-14	6.170	6.180	6.020	6.100	5.975	10,275,042
2023-08-11	6.300	6.320	6.190	6.210	6.082	5,988,380
2023-08-10	6.300	6.340	6.290	6.320	6.190	3,161,081
2023-08-09	6.370	6.370	6.280	6.300	6.170	5,324,053
2023-08-08	6.320	6.450	6.270	6.390	6.259	7,312,293
2023-08-07	6.380	6.380	6.300	6.320	6.190	5,407,510
2023-08-04	6.420	6.480	6.380	6.400	6.268	6,167,130
2023-08-03	6.420	6.460	6.380	6.440	6.308	4,683,690
2023-08-02	6.460	6.470	6.420	6.430	6.298	3,617,088
2023-08-01	6.470	6.490	6.420	6.460	6.327	4,831,924
2023-07-31	6.450	6.490	6.430	6.470	6.337	6,547,842

← NewerPage 13 of 21 · 1,217 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.