Yibin Tianyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.730	5.880	5.680	5.790	5.790	24,442,344
2026-07-16	5.790	5.870	5.750	5.770	5.770	18,018,590
2026-07-15	5.740	5.910	5.640	5.880	5.880	28,239,498
2026-07-14	5.730	5.940	5.700	5.790	5.790	39,771,895
2026-07-13	5.600	5.600	5.400	5.540	5.540	19,576,229
2026-07-10	5.600	5.680	5.480	5.650	5.650	18,915,832
2026-07-09	5.860	5.910	5.510	5.620	5.620	31,669,400
2026-07-08	6.100	6.130	5.880	5.890	5.890	24,445,092
2026-07-07	6.010	6.160	5.930	6.160	6.160	24,184,061
2026-07-06	6.190	6.290	5.980	6.050	6.050	32,790,633
2026-07-03	6.360	6.380	6.150	6.220	6.220	30,863,035
2026-07-02	6.250	6.450	6.210	6.340	6.340	38,008,805
2026-07-01	6.200	6.390	6.140	6.370	6.370	44,201,477
2026-06-30	6.140	6.220	6.000	6.200	6.200	33,203,426
2026-06-29	5.850	6.100	5.760	6.100	6.100	33,894,988
2026-06-26	6.120	6.250	5.870	5.910	5.910	40,063,508
2026-06-25	6.060	6.240	6.030	6.150	6.150	43,042,762
2026-06-24	5.990	6.100	5.920	6.090	6.090	35,672,754
2026-06-23	6.050	6.200	6.000	6.030	6.030	57,826,422
2026-06-22	5.510	6.060	5.510	6.060	6.060	51,261,008
2026-06-18	5.620	5.620	5.460	5.510	5.510	20,673,471
2026-06-17	5.870	5.890	5.610	5.640	5.640	25,193,520
2026-06-16	5.850	5.920	5.790	5.880	5.880	17,380,090
2026-06-15	5.850	5.910	5.770	5.850	5.850	21,648,520
2026-06-12	5.730	5.900	5.600	5.810	5.810	28,492,160
2026-06-11	5.610	5.720	5.560	5.690	5.690	19,362,439
2026-06-10	5.510	5.700	5.430	5.640	5.640	21,839,430
2026-06-09	5.560	5.590	5.440	5.540	5.540	16,630,381
2026-06-08	5.700	5.770	5.500	5.520	5.520	20,822,314
2026-06-05	5.750	5.790	5.650	5.780	5.780	16,069,350
2026-06-04	5.910	5.910	5.700	5.750	5.750	19,587,039
2026-06-03	5.900	5.980	5.870	5.920	5.920	17,297,070
2026-06-02	5.930	5.930	5.770	5.900	5.900	16,276,870
2026-06-01	5.670	5.930	5.650	5.910	5.910	24,347,670
2026-05-29	5.750	5.770	5.640	5.680	5.680	18,714,869
2026-05-28	5.780	5.820	5.640	5.740	5.740	17,082,539
2026-05-27	5.950	5.950	5.720	5.760	5.760	20,983,420
2026-05-26	5.940	5.970	5.770	5.960	5.960	27,073,391
2026-05-25	6.150	6.190	5.880	5.940	5.940	38,440,059
2026-05-22	6.100	6.200	6.020	6.200	6.200	21,523,561
2026-05-21	6.310	6.430	6.040	6.070	6.070	30,584,930
2026-05-20	6.450	6.450	6.200	6.300	6.300	30,735,850
2026-05-19	6.600	6.610	6.360	6.480	6.480	29,774,600
2026-05-18	6.500	6.590	6.310	6.580	6.580	35,487,953
2026-05-15	6.410	6.530	6.410	6.460	6.460	27,504,199
2026-05-14	6.460	6.540	6.390	6.430	6.430	32,643,609
2026-05-13	6.510	6.540	6.430	6.470	6.470	38,547,672
2026-05-12	6.560	6.690	6.510	6.570	6.570	49,080,379
2026-05-11	6.690	6.730	6.480	6.520	6.520	59,434,559
2026-05-08	6.680	6.820	6.610	6.680	6.680	51,230,699
2026-05-07	6.850	6.870	6.570	6.700	6.700	78,793,773
2026-05-06	7.000	7.040	6.830	6.870	6.870	72,422,305
2026-04-30	7.210	7.440	6.940	6.990	6.990	111,059,102
2026-04-29	6.890	7.340	6.680	7.280	7.280	102,789,906
2026-04-28	6.810	7.050	6.800	6.950	6.950	79,632,172
2026-04-27	6.740	6.950	6.720	6.800	6.800	66,291,102
2026-04-24	6.580	6.910	6.560	6.840	6.840	86,723,531
2026-04-23	6.570	6.880	6.480	6.620	6.620	64,789,070
2026-04-22	6.460	6.650	6.450	6.600	6.600	51,200,152
2026-04-21	6.530	6.560	6.340	6.490	6.490	40,397,848

← NewerPage 2 of 5 · 242 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.