Yibin Tianyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.750 | 5.750 | 5.540 | 5.560 | 5.560 | 35,177,981 |
| 2026-01-15 | 5.560 | 5.750 | 5.550 | 5.650 | 5.650 | 36,040,800 |
| 2026-01-14 | 5.610 | 5.670 | 5.520 | 5.590 | 5.590 | 38,071,948 |
| 2026-01-13 | 5.590 | 5.690 | 5.550 | 5.580 | 5.580 | 36,561,916 |
| 2026-01-12 | 5.580 | 5.680 | 5.550 | 5.620 | 5.620 | 39,889,985 |
| 2026-01-09 | 5.600 | 5.620 | 5.520 | 5.570 | 5.570 | 31,161,491 |
| 2026-01-08 | 5.570 | 5.680 | 5.530 | 5.620 | 5.620 | 30,145,486 |
| 2026-01-07 | 5.650 | 5.680 | 5.530 | 5.590 | 5.590 | 27,053,456 |
| 2026-01-06 | 5.430 | 5.670 | 5.430 | 5.650 | 5.650 | 36,568,612 |
| 2026-01-05 | 5.450 | 5.480 | 5.410 | 5.440 | 5.440 | 18,148,956 |
| 2025-12-31 | 5.560 | 5.580 | 5.360 | 5.430 | 5.430 | 22,175,554 |
| 2025-12-30 | 5.600 | 5.640 | 5.480 | 5.540 | 5.540 | 22,058,995 |
| 2025-12-29 | 5.580 | 5.660 | 5.470 | 5.620 | 5.620 | 23,774,107 |
| 2025-12-26 | 5.530 | 5.730 | 5.530 | 5.580 | 5.580 | 26,723,549 |
| 2025-12-25 | 5.460 | 5.500 | 5.400 | 5.480 | 5.480 | 15,257,970 |
| 2025-12-24 | 5.470 | 5.490 | 5.430 | 5.460 | 5.460 | 14,414,843 |
| 2025-12-23 | 5.450 | 5.510 | 5.400 | 5.470 | 5.470 | 15,103,370 |
| 2025-12-22 | 5.470 | 5.510 | 5.440 | 5.470 | 5.470 | 16,154,472 |
| 2025-12-19 | 5.280 | 5.480 | 5.280 | 5.460 | 5.460 | 21,356,687 |
| 2025-12-18 | 5.280 | 5.360 | 5.250 | 5.260 | 5.260 | 14,248,149 |
| 2025-12-17 | 5.210 | 5.310 | 5.170 | 5.300 | 5.300 | 19,241,867 |
| 2025-12-16 | 5.340 | 5.360 | 5.170 | 5.190 | 5.190 | 19,424,071 |
| 2025-12-15 | 5.270 | 5.380 | 5.250 | 5.330 | 5.330 | 16,406,587 |
| 2025-12-12 | 5.330 | 5.350 | 5.250 | 5.260 | 5.260 | 16,338,871 |
| 2025-12-11 | 5.410 | 5.450 | 5.300 | 5.300 | 5.300 | 17,561,365 |
| 2025-12-10 | 5.420 | 5.420 | 5.340 | 5.390 | 5.390 | 15,277,310 |
| 2025-12-09 | 5.440 | 5.490 | 5.360 | 5.390 | 5.390 | 20,052,672 |
| 2025-12-08 | 5.530 | 5.540 | 5.380 | 5.450 | 5.450 | 21,788,300 |
| 2025-12-05 | 5.470 | 5.540 | 5.420 | 5.500 | 5.500 | 20,632,022 |
| 2025-12-04 | 5.600 | 5.610 | 5.440 | 5.470 | 5.470 | 18,744,147 |
| 2025-12-03 | 5.670 | 5.690 | 5.560 | 5.600 | 5.600 | 17,240,347 |
| 2025-12-02 | 5.650 | 5.680 | 5.540 | 5.640 | 5.640 | 22,382,108 |
| 2025-12-01 | 5.860 | 5.930 | 5.620 | 5.650 | 5.650 | 41,470,720 |
| 2025-11-28 | 5.540 | 5.880 | 5.510 | 5.820 | 5.820 | 46,095,215 |
| 2025-11-27 | 5.500 | 5.580 | 5.470 | 5.530 | 5.530 | 26,650,320 |
| 2025-11-26 | 5.510 | 5.580 | 5.440 | 5.450 | 5.450 | 21,978,490 |
| 2025-11-25 | 5.380 | 5.560 | 5.330 | 5.500 | 5.500 | 35,815,362 |
| 2025-11-24 | 5.430 | 5.450 | 5.230 | 5.300 | 5.300 | 38,577,517 |
| 2025-11-21 | 5.880 | 5.880 | 5.340 | 5.370 | 5.370 | 58,367,105 |
| 2025-11-20 | 6.040 | 6.130 | 5.900 | 5.930 | 5.930 | 30,208,300 |
| 2025-11-19 | 6.080 | 6.190 | 5.950 | 6.030 | 6.030 | 32,153,142 |
| 2025-11-18 | 6.230 | 6.370 | 6.040 | 6.090 | 6.090 | 41,437,060 |
| 2025-11-17 | 6.190 | 6.260 | 6.110 | 6.230 | 6.230 | 30,909,612 |
| 2025-11-14 | 6.330 | 6.410 | 6.200 | 6.210 | 6.210 | 49,977,841 |
| 2025-11-13 | 6.150 | 6.410 | 6.120 | 6.340 | 6.340 | 56,241,441 |
| 2025-11-12 | 6.220 | 6.250 | 6.050 | 6.120 | 6.120 | 46,454,378 |
| 2025-11-11 | 6.300 | 6.340 | 6.190 | 6.260 | 6.260 | 41,590,692 |
| 2025-11-10 | 6.450 | 6.500 | 6.230 | 6.250 | 6.250 | 84,084,528 |
| 2025-11-07 | 6.080 | 6.300 | 6.040 | 6.250 | 6.250 | 78,761,188 |
| 2025-11-06 | 6.030 | 6.100 | 5.940 | 6.010 | 6.010 | 51,543,377 |
| 2025-11-05 | 5.810 | 6.110 | 5.750 | 6.030 | 6.030 | 65,300,263 |
| 2025-11-04 | 5.940 | 6.080 | 5.850 | 5.930 | 5.930 | 59,838,069 |
| 2025-11-03 | 5.860 | 5.990 | 5.800 | 5.930 | 5.930 | 74,934,293 |
| 2025-10-31 | 5.810 | 5.940 | 5.700 | 5.820 | 5.820 | 122,953,390 |
| 2025-10-30 | 5.450 | 6.010 | 5.440 | 5.800 | 5.800 | 171,070,668 |
| 2025-10-29 | 5.390 | 5.480 | 5.340 | 5.460 | 5.460 | 28,092,533 |
| 2025-10-28 | 5.440 | 5.480 | 5.360 | 5.360 | 5.360 | 25,425,435 |
| 2025-10-27 | 5.440 | 5.680 | 5.410 | 5.420 | 5.420 | 40,759,526 |
| 2025-10-24 | 5.500 | 5.550 | 5.340 | 5.340 | 5.340 | 40,959,247 |
| 2025-10-23 | 5.360 | 5.600 | 5.290 | 5.520 | 5.520 | 29,385,809 |
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.