Yibin Tianyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.950	7.950	7.780	7.790	7.542	17,886,917
2023-02-01	7.660	7.970	7.620	7.940	7.687	26,198,725
2023-01-31	7.530	7.650	7.490	7.640	7.396	12,284,278
2023-01-30	7.480	7.590	7.480	7.530	7.290	16,748,500
2023-01-20	7.410	7.440	7.360	7.410	7.174	11,128,102
2023-01-19	7.280	7.540	7.230	7.410	7.174	20,788,001
2023-01-18	7.140	7.350	7.140	7.210	6.980	17,686,922
2023-01-17	7.080	7.120	7.060	7.120	6.893	6,428,170
2023-01-16	7.040	7.120	7.000	7.090	6.864	9,154,130
2023-01-13	7.000	7.120	6.970	7.040	6.816	10,312,187
2023-01-12	6.960	7.070	6.940	6.980	6.757	8,125,911
2023-01-11	6.950	7.050	6.950	6.970	6.748	6,376,031
2023-01-10	7.020	7.030	6.940	6.980	6.757	6,243,308
2023-01-09	7.050	7.080	7.010	7.030	6.806	7,250,864
2023-01-06	6.940	7.090	6.920	7.010	6.787	12,399,434
2023-01-05	6.860	6.950	6.800	6.910	6.690	8,605,836
2023-01-04	6.890	6.920	6.800	6.820	6.603	6,816,026
2023-01-03	6.770	6.930	6.730	6.900	6.680	7,307,171
2022-12-30	6.780	6.820	6.740	6.760	6.545	5,642,220
2022-12-29	6.820	6.890	6.750	6.750	6.535	7,490,488
2022-12-28	6.970	6.970	6.830	6.840	6.622	7,258,706
2022-12-27	6.890	7.100	6.850	6.970	6.748	13,987,179
2022-12-26	6.620	6.800	6.610	6.790	6.574	6,949,822
2022-12-23	6.750	6.750	6.590	6.600	6.390	10,012,420
2022-12-22	6.850	6.950	6.700	6.740	6.525	12,801,000
2022-12-21	6.940	6.960	6.800	6.830	6.612	8,224,095
2022-12-20	6.860	6.990	6.820	6.910	6.690	7,048,160
2022-12-19	7.090	7.140	6.860	6.900	6.680	13,413,172
2022-12-16	7.140	7.180	7.070	7.110	6.883	10,267,541
2022-12-15	7.080	7.140	7.050	7.130	6.903	7,121,082
2022-12-14	7.220	7.250	7.080	7.080	6.854	10,322,770
2022-12-13	7.260	7.280	7.190	7.200	6.970	9,515,810
2022-12-12	7.350	7.380	7.230	7.270	7.038	12,524,430
2022-12-09	7.430	7.460	7.340	7.370	7.135	11,570,546
2022-12-08	7.410	7.520	7.370	7.430	7.193	15,447,815
2022-12-07	7.450	7.530	7.390	7.400	7.164	15,041,511
2022-12-06	7.460	7.480	7.350	7.450	7.213	14,507,953
2022-12-05	7.370	7.480	7.340	7.470	7.232	14,691,094
2022-12-02	7.350	7.400	7.290	7.320	7.087	9,200,421
2022-12-01	7.320	7.430	7.320	7.360	7.125	12,743,111
2022-11-30	7.330	7.360	7.250	7.280	7.048	9,242,026
2022-11-29	7.170	7.290	7.160	7.280	7.048	9,123,975
2022-11-28	7.200	7.200	7.060	7.160	6.932	8,517,250
2022-11-25	7.400	7.400	7.240	7.250	7.019	9,873,033
2022-11-24	7.240	7.410	7.220	7.400	7.164	13,591,112
2022-11-23	7.160	7.230	7.130	7.210	6.980	9,190,507
2022-11-22	7.270	7.340	7.140	7.160	6.932	9,761,705
2022-11-21	7.230	7.300	7.160	7.270	7.038	9,955,214
2022-11-18	7.370	7.400	7.230	7.240	7.009	13,844,861
2022-11-17	7.410	7.410	7.280	7.370	7.135	13,693,492
2022-11-16	7.560	7.590	7.440	7.450	7.213	13,310,275
2022-11-15	7.480	7.580	7.320	7.580	7.338	20,401,556
2022-11-14	7.600	7.670	7.410	7.430	7.193	15,168,314
2022-11-11	7.640	7.680	7.480	7.510	7.271	13,891,435
2022-11-10	7.510	7.520	7.380	7.450	7.213	11,062,095
2022-11-09	7.620	7.690	7.500	7.520	7.280	12,151,785
2022-11-08	7.640	7.680	7.520	7.620	7.377	10,902,267
2022-11-07	7.460	7.670	7.450	7.620	7.377	17,227,362
2022-11-04	7.180	7.540	7.180	7.490	7.251	21,466,801
2022-11-03	7.110	7.300	7.080	7.210	6.980	12,424,680

← NewerPage 16 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.