Yibin Tianyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.690	6.940	6.670	6.910	6.690	10,648,289
2023-04-27	6.690	6.730	6.630	6.650	6.438	5,426,895
2023-04-26	6.580	6.740	6.560	6.690	6.477	5,508,999
2023-04-25	6.700	6.730	6.550	6.600	6.390	9,560,006
2023-04-24	6.760	6.800	6.670	6.740	6.525	6,261,616
2023-04-21	6.820	6.900	6.770	6.780	6.564	8,986,044
2023-04-20	6.910	6.930	6.810	6.840	6.622	7,855,581
2023-04-19	6.940	6.960	6.900	6.900	6.680	7,649,296
2023-04-18	6.990	7.040	6.960	6.970	6.748	6,634,032
2023-04-17	6.920	7.010	6.900	7.010	6.787	8,257,361
2023-04-14	6.880	6.960	6.850	6.940	6.719	9,711,219
2023-04-13	7.010	7.050	6.810	6.870	6.651	18,254,117
2023-04-12	6.960	7.000	6.940	6.980	6.757	6,269,172
2023-04-11	7.000	7.020	6.910	6.950	6.728	8,966,427
2023-04-10	7.050	7.070	7.000	7.020	6.796	7,804,930
2023-04-07	7.020	7.120	7.020	7.040	6.816	9,696,124
2023-04-06	7.040	7.080	7.000	7.020	6.796	7,419,839
2023-04-04	7.140	7.150	7.030	7.040	6.816	9,777,666
2023-04-03	7.110	7.150	7.070	7.150	6.922	8,295,822
2023-03-31	7.060	7.140	7.040	7.110	6.883	5,052,558
2023-03-30	7.070	7.080	7.000	7.060	6.835	6,594,358
2023-03-29	7.150	7.160	7.030	7.050	6.825	8,196,937
2023-03-28	7.200	7.240	7.120	7.140	6.912	7,814,973
2023-03-27	7.140	7.150	7.100	7.120	6.893	7,025,870
2023-03-24	7.180	7.190	7.130	7.150	6.922	6,918,312
2023-03-23	7.230	7.260	7.150	7.180	6.951	13,539,121
2023-03-22	7.400	7.470	7.200	7.280	7.048	13,591,577
2023-03-21	7.220	7.330	7.210	7.330	7.096	7,969,994
2023-03-20	7.210	7.250	7.180	7.210	6.980	6,388,350
2023-03-17	7.220	7.290	7.190	7.210	6.980	8,109,690
2023-03-16	7.310	7.330	7.170	7.180	6.951	8,235,900
2023-03-15	7.280	7.370	7.270	7.320	7.087	6,230,301
2023-03-14	7.330	7.360	7.170	7.240	7.009	9,459,799
2023-03-13	7.280	7.390	7.270	7.320	7.087	6,489,060
2023-03-10	7.430	7.450	7.310	7.340	7.106	9,690,755
2023-03-09	7.450	7.490	7.410	7.470	7.232	5,956,624
2023-03-08	7.480	7.500	7.400	7.460	7.222	10,482,707
2023-03-07	7.580	7.680	7.450	7.490	7.251	14,503,771
2023-03-06	7.750	7.770	7.530	7.550	7.309	24,974,050
2023-03-03	7.750	7.790	7.690	7.750	7.503	10,106,074
2023-03-02	7.810	7.840	7.740	7.760	7.513	11,226,893
2023-03-01	7.780	7.830	7.730	7.810	7.561	14,558,850
2023-02-28	7.800	7.800	7.630	7.730	7.484	15,446,660
2023-02-27	7.760	7.880	7.680	7.710	7.464	15,595,421
2023-02-24	7.830	7.830	7.670	7.730	7.484	7,806,570
2023-02-23	7.900	7.910	7.730	7.790	7.542	16,242,610
2023-02-22	7.890	7.960	7.860	7.910	7.658	8,773,359
2023-02-21	7.820	8.010	7.800	7.950	7.697	14,584,025
2023-02-20	7.710	7.840	7.660	7.830	7.580	10,927,980
2023-02-17	7.840	7.900	7.720	7.740	7.493	15,033,065
2023-02-16	8.120	8.140	7.720	7.810	7.561	21,696,580
2023-02-15	8.130	8.290	8.070	8.090	7.832	25,096,011
2023-02-14	7.860	8.270	7.820	8.160	7.900	39,414,354
2023-02-13	7.830	7.890	7.810	7.830	7.580	11,652,185
2023-02-10	7.790	7.910	7.760	7.850	7.600	11,513,236
2023-02-09	7.750	7.810	7.730	7.800	7.551	10,576,023
2023-02-08	7.660	7.900	7.660	7.760	7.513	21,316,947
2023-02-07	7.630	7.680	7.590	7.670	7.425	11,746,160
2023-02-06	7.660	7.710	7.590	7.640	7.396	10,413,030
2023-02-03	7.790	7.800	7.550	7.680	7.435	21,459,158

← NewerPage 15 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.