Yibin Tianyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.680	11.120	10.670	10.850	7.825	17,537,183
2022-01-28	10.730	10.990	10.150	10.470	7.550	21,772,653
2022-01-27	11.050	11.190	10.720	10.720	7.731	20,436,650
2022-01-26	10.750	10.880	10.690	10.810	7.796	13,209,847
2022-01-25	11.050	11.090	10.660	10.720	7.731	18,161,696
2022-01-24	10.730	11.190	10.620	11.050	7.969	17,684,914
2022-01-21	10.780	10.970	10.670	10.810	7.796	14,974,304
2022-01-20	11.100	11.320	10.760	10.780	7.774	24,119,290
2022-01-19	11.610	11.660	11.070	11.150	8.041	27,428,061
2022-01-18	11.680	11.750	11.610	11.680	8.423	13,192,960
2022-01-17	11.550	11.740	11.350	11.700	8.437	14,773,133
2022-01-14	11.800	11.840	11.610	11.630	8.387	16,972,593
2022-01-13	12.120	12.120	11.800	11.800	8.510	19,748,885
2022-01-12	12.020	12.140	12.010	12.120	8.740	19,331,676
2022-01-11	11.950	12.120	11.900	12.080	8.711	25,312,179
2022-01-10	11.790	11.980	11.590	11.870	8.560	21,681,710
2022-01-07	12.010	12.120	11.800	11.800	8.510	26,319,026
2022-01-06	11.950	12.200	11.910	12.060	8.697	22,308,182
2022-01-05	12.220	12.300	11.780	12.120	8.740	38,692,966
2022-01-04	12.800	12.820	12.170	12.300	8.870	51,187,390
2021-12-31	12.370	12.810	12.320	12.730	9.180	54,215,439
2021-12-30	12.240	12.470	12.180	12.230	8.820	36,226,060
2021-12-29	12.380	12.520	12.110	12.120	8.740	34,996,899
2021-12-28	12.270	12.530	12.180	12.370	8.921	31,341,415
2021-12-27	12.340	12.490	11.900	12.270	8.849	36,720,171
2021-12-24	12.910	12.960	12.290	12.290	8.863	72,290,379
2021-12-23	13.300	13.410	13.140	13.150	9.483	43,723,728
2021-12-22	13.250	13.830	13.130	13.580	9.793	60,849,383
2021-12-21	13.770	14.040	13.070	13.250	9.555	73,247,222
2021-12-20	13.500	14.280	13.330	13.870	10.002	92,306,614
2021-12-17	13.260	13.850	13.020	13.560	9.779	91,783,328
2021-12-16	12.800	13.280	12.500	13.260	9.562	97,535,924
2021-12-15	12.960	13.540	12.900	12.970	9.353	141,023,938
2021-12-14	12.240	12.900	12.200	12.900	9.303	120,576,086
2021-12-13	11.690	11.840	11.650	11.730	8.459	22,197,152
2021-12-10	11.600	11.750	11.530	11.680	8.423	20,920,157
2021-12-09	11.730	11.750	11.530	11.600	8.365	26,621,420
2021-12-08	11.700	11.840	11.640	11.740	8.466	30,068,325
2021-12-07	12.010	12.090	11.610	11.740	8.466	45,369,398
2021-12-06	11.650	12.090	11.610	12.000	8.654	66,871,153
2021-12-03	11.540	11.950	11.270	11.730	8.459	52,261,060
2021-12-02	11.590	11.720	11.400	11.510	8.300	38,152,678
2021-12-01	11.360	11.670	11.230	11.650	8.401	40,692,549
2021-11-30	11.430	11.770	11.300	11.420	8.236	38,233,989
2021-11-29	11.200	11.540	11.060	11.350	8.185	31,355,075
2021-11-26	11.320	11.700	11.260	11.520	8.308	38,582,237
2021-11-25	11.660	11.660	11.310	11.340	8.178	38,438,536
2021-11-24	11.850	11.890	11.520	11.650	8.401	40,317,176
2021-11-23	11.410	12.010	11.380	11.850	8.546	65,058,908
2021-11-22	11.500	11.660	11.410	11.510	8.300	51,598,144
2021-11-19	11.210	11.540	10.930	11.490	8.286	66,965,614
2021-11-18	10.950	11.610	10.940	11.200	8.077	82,087,271
2021-11-17	10.730	10.940	10.550	10.890	7.853	43,611,339
2021-11-16	11.030	11.150	10.780	10.830	7.810	57,873,176
2021-11-15	10.620	10.770	10.440	10.740	7.745	36,601,355
2021-11-12	10.690	10.810	10.550	10.680	7.702	29,045,770
2021-11-11	10.690	10.870	10.640	10.730	7.738	30,149,210
2021-11-10	10.860	10.980	10.480	10.760	7.760	39,055,480
2021-11-09	10.800	11.000	10.710	10.930	7.882	38,178,129
2021-11-08	10.510	10.930	10.410	10.800	7.788	42,069,062

← NewerPage 20 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.