Yibin Tianyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.000	7.230	6.920	7.160	6.932	17,416,007
2022-11-01	6.790	7.030	6.770	7.000	6.777	17,715,742
2022-10-31	6.800	6.960	6.700	6.790	6.574	24,364,459
2022-10-28	7.310	7.370	6.930	6.970	6.748	19,209,316
2022-10-27	7.320	7.430	7.310	7.340	7.106	10,535,366
2022-10-26	7.280	7.420	7.230	7.300	7.067	11,543,790
2022-10-25	7.230	7.300	7.000	7.230	7.000	12,898,860
2022-10-24	7.410	7.510	7.230	7.240	7.009	12,097,920
2022-10-21	7.420	7.470	7.330	7.360	7.125	9,310,126
2022-10-20	7.490	7.520	7.290	7.420	7.183	16,845,366
2022-10-19	7.680	7.740	7.500	7.510	7.271	18,531,682
2022-10-18	7.810	7.880	7.640	7.700	7.455	16,095,147
2022-10-17	7.570	7.830	7.540	7.810	7.561	18,891,189
2022-10-14	7.520	7.670	7.520	7.610	7.367	22,647,998
2022-10-13	7.550	7.570	7.440	7.470	7.232	15,928,772
2022-10-12	7.520	7.630	7.260	7.630	7.387	17,360,273
2022-10-11	7.480	7.630	7.350	7.550	7.309	10,275,639
2022-10-10	7.500	7.620	7.350	7.400	7.164	11,027,020
2022-09-30	7.550	7.720	7.480	7.490	7.251	9,899,207
2022-09-29	7.710	7.850	7.530	7.590	7.348	18,099,952
2022-09-28	7.880	7.890	7.570	7.580	7.338	14,549,244
2022-09-27	7.930	8.080	7.790	7.900	7.648	17,657,910
2022-09-26	8.060	8.110	7.920	7.930	7.677	14,938,489
2022-09-23	8.320	8.400	8.020	8.150	7.890	15,458,073
2022-09-22	8.200	8.430	8.160	8.330	8.064	12,284,120
2022-09-21	8.180	8.320	8.070	8.270	8.006	11,257,450
2022-09-20	8.230	8.420	8.170	8.230	7.968	23,287,920
2022-09-19	8.310	8.330	8.030	8.120	7.861	19,222,780
2022-09-16	8.550	8.610	8.280	8.280	8.016	16,498,963
2022-09-15	8.920	8.960	8.450	8.560	8.287	19,695,411
2022-09-14	9.050	9.080	8.760	8.850	8.568	21,537,582
2022-09-13	9.290	9.380	9.160	9.200	8.907	11,760,151
2022-09-09	9.250	9.340	9.130	9.290	8.994	15,108,344
2022-09-08	9.580	9.680	9.230	9.250	8.955	23,941,041
2022-09-07	9.750	9.790	9.550	9.620	9.313	20,476,508
2022-09-06	9.180	9.870	9.170	9.820	9.507	39,926,470
2022-09-05	9.300	9.340	9.090	9.170	8.878	17,029,384
2022-09-02	9.310	9.480	9.220	9.320	9.023	14,740,744
2022-09-01	9.180	9.580	9.160	9.280	8.984	20,832,873
2022-08-31	9.620	9.700	9.200	9.210	8.916	30,638,760
2022-08-30	9.690	9.740	9.390	9.480	9.178	23,289,404
2022-08-29	9.490	9.730	9.420	9.720	9.410	18,328,151
2022-08-26	9.760	10.050	9.600	9.660	9.352	32,853,955
2022-08-25	9.750	9.850	9.400	9.710	9.400	33,417,976
2022-08-24	9.910	10.050	9.610	9.750	9.439	39,275,718
2022-08-23	9.800	10.040	9.760	9.920	9.604	27,164,387
2022-08-22	9.360	9.980	9.260	9.910	9.594	41,493,695
2022-08-19	9.600	9.750	9.380	9.380	9.081	20,694,150
2022-08-18	9.500	9.710	9.330	9.570	9.265	32,028,364
2022-08-17	9.720	9.860	9.450	9.560	9.255	39,011,188
2022-08-16	9.940	9.980	9.710	9.830	9.517	29,548,523
2022-08-15	9.780	9.840	9.630	9.800	9.488	37,229,371
2022-08-12	10.040	10.100	9.740	9.750	9.439	41,326,482
2022-08-11	9.800	10.140	9.750	10.030	9.710	63,513,497
2022-08-10	9.620	10.190	9.570	9.860	9.546	69,790,671
2022-08-09	9.890	9.930	9.410	9.620	9.313	67,006,627
2022-08-08	9.760	10.380	9.620	9.700	9.391	134,945,075
2022-08-05	8.750	9.570	8.750	9.570	9.265	99,966,762
2022-08-04	8.890	8.980	8.520	8.700	8.423	95,089,892
2022-08-03	8.260	9.040	8.260	8.820	8.539	143,229,314

← NewerPage 17 of 21 · 1,212 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.