Yibin Tianyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.210	9.380	9.170	9.280	6.692	15,480,831
2022-05-06	9.000	9.490	8.890	9.270	6.685	29,316,430
2022-05-05	8.890	9.350	8.860	9.200	6.635	28,557,695
2022-04-29	8.560	8.980	8.420	8.890	6.411	35,323,481
2022-04-28	8.000	8.320	7.980	8.180	5.899	21,180,967
2022-04-27	7.490	8.150	7.410	8.120	5.856	25,995,040
2022-04-26	7.890	7.970	7.530	7.530	5.430	22,618,928
2022-04-25	8.560	8.560	7.890	7.890	5.690	28,973,750
2022-04-22	8.960	9.050	8.680	8.790	6.339	19,980,755
2022-04-21	9.610	9.640	9.000	9.060	6.534	26,802,616
2022-04-20	9.920	9.990	9.610	9.670	6.974	18,889,140
2022-04-19	9.730	10.260	9.680	9.980	7.197	25,018,779
2022-04-18	9.750	9.900	9.360	9.750	7.031	17,438,662
2022-04-15	9.960	10.070	9.670	9.710	7.002	25,154,038
2022-04-14	9.810	10.160	9.680	10.000	7.211	25,664,204
2022-04-13	10.050	10.240	9.750	9.780	7.053	32,866,028
2022-04-12	9.920	10.020	9.670	10.010	7.219	19,691,386
2022-04-11	10.460	10.460	9.850	9.930	7.161	29,533,010
2022-04-08	10.130	10.570	10.050	10.440	7.529	31,013,036
2022-04-07	10.230	10.340	10.130	10.150	7.320	16,806,171
2022-04-06	10.310	10.370	10.140	10.290	7.421	19,854,307
2022-04-01	10.300	10.440	10.270	10.340	7.457	19,203,362
2022-03-31	10.690	10.940	10.430	10.480	7.558	32,422,379
2022-03-30	10.450	10.650	10.330	10.620	7.659	27,959,488
2022-03-29	10.400	10.600	10.270	10.470	7.550	31,823,178
2022-03-28	10.330	10.340	10.000	10.210	7.363	20,458,917
2022-03-25	10.420	10.660	10.280	10.360	7.471	24,484,010
2022-03-24	10.350	10.420	10.180	10.290	7.421	19,108,960
2022-03-23	10.460	10.530	10.370	10.420	7.514	15,888,069
2022-03-22	10.410	10.490	10.270	10.390	7.493	16,488,290
2022-03-21	10.330	10.630	10.310	10.490	7.565	19,574,256
2022-03-18	10.220	10.390	10.190	10.330	7.450	17,729,791
2022-03-17	10.410	10.600	10.250	10.290	7.421	25,930,574
2022-03-16	10.100	10.310	9.660	10.250	7.392	29,163,852
2022-03-15	10.450	10.480	9.830	9.830	7.089	30,678,670
2022-03-14	10.630	10.830	10.520	10.520	7.586	20,886,795
2022-03-11	10.540	10.770	10.320	10.730	7.738	22,707,464
2022-03-10	10.530	10.880	10.500	10.690	7.709	28,794,909
2022-03-09	10.780	10.880	9.880	10.290	7.421	40,514,240
2022-03-08	11.130	11.200	10.600	10.710	7.724	31,690,900
2022-03-07	11.450	11.600	11.020	11.170	8.055	33,219,217
2022-03-04	11.600	11.830	11.210	11.320	8.163	36,049,582
2022-03-03	11.850	12.080	11.650	11.700	8.437	33,236,405
2022-03-02	11.900	11.980	11.700	11.820	8.524	29,833,919
2022-03-01	12.240	12.250	11.850	12.080	8.711	36,321,433
2022-02-28	11.830	12.270	11.730	12.180	8.784	42,546,372
2022-02-25	11.880	12.140	11.840	11.880	8.567	33,476,167
2022-02-24	12.320	12.500	11.520	11.780	8.495	59,304,193
2022-02-23	12.100	12.800	11.920	12.440	8.971	70,169,643
2022-02-22	11.370	12.270	11.320	12.160	8.769	68,450,083
2022-02-21	11.600	11.600	11.330	11.480	8.279	22,368,164
2022-02-18	11.410	11.720	11.380	11.650	8.401	19,853,440
2022-02-17	11.100	11.660	11.080	11.550	8.329	31,783,346
2022-02-16	11.080	11.260	11.060	11.190	8.070	15,556,918
2022-02-15	11.020	11.060	10.890	11.020	7.947	11,041,936
2022-02-14	10.880	11.220	10.800	11.020	7.947	14,005,602
2022-02-11	11.150	11.290	10.980	11.010	7.940	17,183,041
2022-02-10	11.250	11.340	11.140	11.220	8.091	14,616,097
2022-02-09	10.990	11.250	10.930	11.220	8.091	17,218,232
2022-02-08	10.880	11.120	10.810	11.050	7.969	18,411,736

← NewerPage 19 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.