Yibin Tianyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.380	6.450	6.330	6.440	6.308	5,532,477
2023-07-27	6.390	6.430	6.360	6.370	6.239	4,891,750
2023-07-26	6.310	6.450	6.290	6.400	6.268	8,889,450
2023-07-25	6.270	6.340	6.260	6.320	6.190	5,867,612
2023-07-24	6.290	6.300	6.210	6.240	6.112	4,713,190
2023-07-21	6.320	6.360	6.270	6.290	6.161	3,801,870
2023-07-20	6.290	6.410	6.270	6.300	6.170	5,832,981
2023-07-19	6.320	6.330	6.250	6.290	6.161	4,337,853
2023-07-18	6.200	6.370	6.170	6.330	6.200	8,410,514
2023-07-17	6.280	6.280	6.150	6.200	6.073	12,709,356
2023-07-14	6.430	6.450	6.360	6.380	6.249	5,055,840
2023-07-13	6.480	6.530	6.460	6.490	6.283	4,639,290
2023-07-12	6.450	6.540	6.430	6.480	6.273	6,892,439
2023-07-11	6.410	6.460	6.370	6.450	6.244	3,593,860
2023-07-10	6.390	6.430	6.390	6.410	6.206	3,584,670
2023-07-07	6.380	6.430	6.340	6.380	6.177	3,717,618
2023-07-06	6.410	6.410	6.350	6.370	6.167	3,574,824
2023-07-05	6.410	6.460	6.370	6.420	6.215	4,296,871
2023-07-04	6.440	6.440	6.380	6.410	6.206	4,622,595
2023-07-03	6.350	6.470	6.350	6.450	6.244	7,044,928
2023-06-30	6.240	6.380	6.230	6.370	6.167	7,856,204
2023-06-29	6.270	6.270	6.220	6.230	6.031	5,469,090
2023-06-28	6.330	6.330	6.210	6.270	6.070	5,846,760
2023-06-27	6.210	6.350	6.210	6.320	6.119	5,566,792
2023-06-26	6.350	6.350	6.200	6.220	6.022	7,598,303
2023-06-21	6.440	6.440	6.340	6.360	6.157	5,713,380
2023-06-20	6.520	6.520	6.420	6.420	6.215	6,358,804
2023-06-19	6.610	6.610	6.500	6.500	6.293	5,266,020
2023-06-16	6.620	6.660	6.590	6.610	6.399	4,400,241
2023-06-15	6.590	6.630	6.530	6.600	6.390	5,077,500
2023-06-14	6.600	6.630	6.560	6.590	6.380	3,571,230
2023-06-13	6.530	6.730	6.530	6.600	6.390	6,489,212
2023-06-12	6.540	6.570	6.460	6.550	6.341	4,788,333
2023-06-09	6.530	6.540	6.450	6.500	6.293	4,558,009
2023-06-08	6.490	6.540	6.480	6.530	6.322	4,133,548
2023-06-07	6.570	6.600	6.500	6.520	6.312	4,517,880
2023-06-06	6.660	6.670	6.550	6.560	6.351	4,328,990
2023-06-05	6.720	6.720	6.640	6.690	6.477	4,229,721
2023-06-02	6.580	6.730	6.550	6.710	6.496	9,037,013
2023-06-01	6.440	6.620	6.400	6.540	6.332	5,964,962
2023-05-31	6.590	6.590	6.450	6.460	6.254	7,900,020
2023-05-30	6.600	6.600	6.540	6.590	6.380	4,061,566
2023-05-29	6.570	6.630	6.560	6.580	6.370	5,829,576
2023-05-26	6.610	6.610	6.540	6.570	6.361	4,235,556
2023-05-25	6.660	6.660	6.570	6.610	6.399	5,420,101
2023-05-24	6.670	6.690	6.630	6.650	6.438	3,318,991
2023-05-23	6.690	6.780	6.650	6.670	6.457	4,968,012
2023-05-22	6.710	6.720	6.640	6.690	6.477	6,379,290
2023-05-19	6.770	6.770	6.670	6.720	6.506	4,435,647
2023-05-18	6.820	6.820	6.740	6.740	6.525	5,230,040
2023-05-17	6.830	6.840	6.760	6.820	6.603	4,415,393
2023-05-16	6.840	6.860	6.800	6.840	6.622	3,924,349
2023-05-15	6.750	6.840	6.720	6.840	6.622	5,097,812
2023-05-12	6.820	6.850	6.700	6.740	6.525	4,947,312
2023-05-11	6.840	6.860	6.790	6.840	6.622	4,297,389
2023-05-10	6.780	6.880	6.750	6.850	6.632	7,136,106
2023-05-09	6.740	6.850	6.690	6.740	6.525	7,917,510
2023-05-08	6.720	6.810	6.700	6.740	6.525	7,065,076
2023-05-05	6.840	6.850	6.710	6.740	6.525	7,237,223
2023-05-04	6.800	6.910	6.770	6.860	6.641	8,223,365

← NewerPage 14 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.