Yibin Tianyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.480	8.500	8.080	8.220	7.958	47,472,640
2022-08-01	8.050	8.620	8.020	8.540	8.268	50,831,232
2022-07-29	8.220	8.330	8.080	8.100	7.842	16,022,550
2022-07-28	8.240	8.350	8.150	8.180	7.919	17,642,286
2022-07-27	8.270	8.340	8.200	8.240	7.977	13,407,430
2022-07-26	8.070	8.330	7.980	8.280	8.016	19,403,343
2022-07-25	8.330	8.330	8.080	8.100	7.842	17,457,015
2022-07-22	8.380	8.460	8.150	8.260	7.997	27,124,504
2022-07-21	8.590	8.760	8.430	8.430	8.161	33,917,639
2022-07-20	8.370	8.580	8.330	8.570	8.297	31,704,283
2022-07-19	8.100	8.540	8.060	8.400	8.132	32,895,837
2022-07-18	7.900	8.150	7.900	8.130	7.871	20,814,305
2022-07-15	7.940	8.150	7.900	7.920	7.668	20,366,655
2022-07-14	7.940	8.080	7.820	7.980	7.726	20,471,459
2022-07-13	7.930	8.030	7.760	7.970	7.716	20,120,948
2022-07-12	7.920	8.220	7.900	7.930	7.677	29,500,790
2022-07-11	8.180	8.190	7.850	7.920	7.668	29,483,645
2022-07-08	8.560	8.770	8.250	8.280	8.016	30,114,091
2022-07-07	8.390	8.650	8.310	8.550	8.277	29,828,279
2022-07-06	8.740	8.880	8.300	8.470	8.200	54,774,623
2022-07-05	8.800	9.190	8.570	8.880	8.597	64,565,824
2022-07-04	11.400	11.980	11.380	11.610	8.373	71,986,298
2022-07-01	11.010	11.350	10.960	11.300	8.149	33,369,836
2022-06-30	11.000	11.140	10.970	11.020	7.947	19,356,087
2022-06-29	11.200	11.200	10.950	10.960	7.904	33,730,564
2022-06-28	10.800	11.190	10.760	11.140	8.034	42,546,231
2022-06-27	10.330	10.820	10.300	10.690	7.709	42,027,596
2022-06-24	10.100	10.470	10.060	10.290	7.421	27,357,140
2022-06-23	10.310	10.350	9.600	10.110	7.291	44,547,214
2022-06-22	10.330	10.490	10.160	10.180	7.341	22,704,786
2022-06-21	10.520	10.720	10.200	10.310	7.435	27,834,973
2022-06-20	10.610	10.850	10.520	10.560	7.615	26,233,391
2022-06-17	10.200	10.650	10.160	10.600	7.644	27,148,618
2022-06-16	10.570	10.680	10.280	10.370	7.478	27,880,563
2022-06-15	10.890	10.940	10.550	10.550	7.608	35,547,575
2022-06-14	10.780	10.900	10.490	10.890	7.853	36,668,505
2022-06-13	10.520	11.030	10.520	10.930	7.882	50,825,897
2022-06-10	10.370	10.740	10.230	10.670	7.695	41,459,004
2022-06-09	10.350	10.690	10.240	10.550	7.608	38,028,497
2022-06-08	10.320	10.490	10.090	10.420	7.514	24,848,751
2022-06-07	10.590	10.660	10.270	10.330	7.450	28,395,675
2022-06-06	10.060	10.810	10.010	10.630	7.666	41,885,506
2022-06-02	10.190	10.210	10.030	10.080	7.269	18,796,180
2022-06-01	10.150	10.300	10.030	10.150	7.320	17,207,320
2022-05-31	10.250	10.300	10.150	10.190	7.349	14,622,847
2022-05-30	10.200	10.300	10.080	10.270	7.406	14,989,478
2022-05-27	10.110	10.310	10.010	10.140	7.312	17,105,345
2022-05-26	10.000	10.160	9.910	10.090	7.276	16,465,044
2022-05-25	9.910	10.090	9.860	10.030	7.233	17,083,040
2022-05-24	10.490	10.490	9.880	9.890	7.132	26,903,110
2022-05-23	10.200	10.540	10.130	10.490	7.565	25,790,415
2022-05-20	9.890	10.150	9.850	10.140	7.312	22,087,000
2022-05-19	9.590	9.850	9.530	9.830	7.089	19,694,867
2022-05-18	9.820	9.860	9.710	9.720	7.010	14,319,631
2022-05-17	9.710	9.800	9.600	9.790	7.060	15,330,442
2022-05-16	9.620	9.840	9.540	9.780	7.053	21,528,327
2022-05-13	9.600	9.740	9.500	9.600	6.923	15,819,765
2022-05-12	9.470	9.800	9.300	9.550	6.887	24,970,973
2022-05-11	9.380	9.620	9.300	9.330	6.728	22,169,925
2022-05-10	9.130	9.350	9.050	9.310	6.714	17,821,563

← NewerPage 18 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.