Yibin Tianyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.530	6.560	6.340	6.490	6.490	40,397,848
2026-04-20	6.470	6.720	6.440	6.540	6.540	50,778,008
2026-04-17	6.270	6.500	6.260	6.440	6.440	61,536,379
2026-04-16	6.190	6.330	6.120	6.270	6.270	38,910,840
2026-04-15	6.360	6.360	6.140	6.170	6.170	45,596,301
2026-04-14	6.230	6.380	6.180	6.380	6.380	55,698,312
2026-04-13	6.140	6.220	6.080	6.180	6.180	37,121,059
2026-04-10	6.100	6.210	6.020	6.170	6.170	53,537,820
2026-04-09	6.100	6.170	6.050	6.090	6.090	42,719,512
2026-04-08	6.020	6.160	5.900	6.140	6.140	58,835,488
2026-04-07	5.700	6.190	5.660	6.080	6.080	80,142,898
2026-04-03	6.030	6.080	5.630	5.650	5.650	61,339,340
2026-04-02	5.860	6.230	5.860	6.060	6.060	80,044,812
2026-04-01	6.100	6.120	5.860	5.890	5.890	49,700,141
2026-03-31	6.090	6.300	5.940	5.980	5.980	65,061,688
2026-03-30	6.110	6.250	6.000	6.110	6.110	104,276,703
2026-03-27	5.610	6.310	5.600	6.310	6.310	77,334,852
2026-03-26	5.710	5.880	5.650	5.740	5.740	29,982,830
2026-03-25	5.570	5.740	5.540	5.710	5.710	29,654,420
2026-03-24	5.570	5.600	5.360	5.560	5.560	33,055,879
2026-03-23	5.560	5.770	5.440	5.480	5.480	38,993,000
2026-03-20	5.850	5.880	5.640	5.660	5.660	32,658,250
2026-03-19	6.170	6.180	5.820	5.850	5.850	45,620,871
2026-03-18	6.210	6.230	6.050	6.130	6.130	33,170,352
2026-03-17	6.270	6.550	6.190	6.200	6.200	47,260,070
2026-03-16	6.410	6.550	6.240	6.270	6.270	44,333,633
2026-03-13	6.420	6.600	6.390	6.440	6.440	47,017,230
2026-03-12	6.410	6.540	6.330	6.420	6.420	46,521,340
2026-03-11	6.190	6.400	6.150	6.390	6.390	41,633,512
2026-03-10	6.310	6.370	6.150	6.160	6.160	43,732,820
2026-03-09	6.500	6.600	6.290	6.340	6.340	50,106,488
2026-03-06	6.100	6.390	6.050	6.370	6.370	42,369,262
2026-03-05	6.120	6.160	5.980	6.100	6.100	31,326,330
2026-03-04	6.000	6.180	5.950	6.030	6.030	35,710,641
2026-03-03	6.380	6.470	6.080	6.100	6.100	46,738,660
2026-03-02	6.320	6.450	6.210	6.350	6.350	43,285,969
2026-02-27	6.320	6.480	6.300	6.450	6.450	40,228,941
2026-02-26	6.410	6.510	6.300	6.340	6.340	42,563,793
2026-02-25	6.180	6.480	6.180	6.400	6.400	51,211,719
2026-02-24	5.920	6.180	5.910	6.150	6.150	43,151,312
2026-02-13	5.940	5.980	5.830	5.840	5.840	21,395,789
2026-02-12	6.060	6.100	5.940	5.950	5.950	25,772,340
2026-02-11	6.000	6.120	5.970	6.080	6.080	26,202,801
2026-02-10	6.030	6.070	5.960	6.010	6.010	21,470,650
2026-02-09	5.990	6.050	5.980	6.030	6.030	19,743,740
2026-02-06	5.770	6.000	5.710	5.940	5.940	29,042,029
2026-02-05	6.000	6.040	5.850	5.850	5.850	23,269,439
2026-02-04	5.960	6.060	5.870	6.010	6.010	24,140,520
2026-02-03	5.960	5.990	5.850	5.950	5.950	24,579,551
2026-02-02	6.060	6.150	5.870	5.880	5.880	44,128,340
2026-01-30	6.040	6.110	5.850	6.050	6.050	36,199,992
2026-01-29	6.130	6.170	6.030	6.070	6.070	36,468,711
2026-01-28	5.930	6.160	5.900	6.150	6.150	39,251,301
2026-01-27	6.070	6.110	5.850	5.960	5.960	35,358,398
2026-01-26	6.150	6.220	6.040	6.080	6.080	34,714,473
2026-01-23	5.980	6.150	5.970	6.090	6.090	32,848,859
2026-01-22	5.810	6.040	5.800	6.010	6.010	37,337,941
2026-01-21	5.780	5.840	5.700	5.800	5.800	28,518,680
2026-01-20	5.750	5.830	5.670	5.800	5.800	32,102,230
2026-01-19	5.530	5.750	5.500	5.740	5.740	41,974,762

← NewerPage 3 of 21 · 1,213 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.