Yibin Tianyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.410 | 5.420 | 5.320 | 5.360 | 5.360 | 20,833,590 |
| 2025-10-21 | 5.290 | 5.440 | 5.250 | 5.420 | 5.420 | 34,486,354 |
| 2025-10-20 | 5.260 | 5.390 | 5.230 | 5.300 | 5.300 | 22,274,460 |
| 2025-10-17 | 5.300 | 5.400 | 5.220 | 5.230 | 5.230 | 22,642,320 |
| 2025-10-16 | 5.340 | 5.390 | 5.270 | 5.300 | 5.300 | 22,564,182 |
| 2025-10-15 | 5.330 | 5.400 | 5.280 | 5.340 | 5.340 | 19,062,332 |
| 2025-10-14 | 5.390 | 5.440 | 5.270 | 5.290 | 5.290 | 21,186,000 |
| 2025-10-13 | 5.270 | 5.370 | 5.200 | 5.360 | 5.360 | 28,619,464 |
| 2025-10-10 | 5.400 | 5.470 | 5.350 | 5.440 | 5.440 | 34,743,883 |
| 2025-10-09 | 5.260 | 5.380 | 5.260 | 5.370 | 5.370 | 32,090,133 |
| 2025-09-30 | 5.190 | 5.300 | 5.150 | 5.240 | 5.240 | 19,374,013 |
| 2025-09-29 | 5.120 | 5.190 | 5.060 | 5.180 | 5.180 | 17,289,329 |
| 2025-09-26 | 5.020 | 5.210 | 5.000 | 5.110 | 5.110 | 23,756,786 |
| 2025-09-25 | 5.080 | 5.160 | 5.030 | 5.030 | 5.030 | 17,902,065 |
| 2025-09-24 | 5.040 | 5.100 | 5.000 | 5.090 | 5.090 | 15,503,421 |
| 2025-09-23 | 5.140 | 5.150 | 4.970 | 5.030 | 5.030 | 25,623,334 |
| 2025-09-22 | 5.310 | 5.310 | 5.120 | 5.150 | 5.150 | 23,935,053 |
| 2025-09-19 | 5.230 | 5.440 | 5.210 | 5.320 | 5.320 | 30,185,352 |
| 2025-09-18 | 5.370 | 5.400 | 5.170 | 5.200 | 5.200 | 31,982,952 |
| 2025-09-17 | 5.400 | 5.420 | 5.350 | 5.370 | 5.370 | 18,277,698 |
| 2025-09-16 | 5.530 | 5.560 | 5.380 | 5.440 | 5.440 | 31,077,155 |
| 2025-09-15 | 5.390 | 5.690 | 5.390 | 5.530 | 5.530 | 50,976,132 |
| 2025-09-12 | 5.350 | 5.450 | 5.290 | 5.410 | 5.410 | 26,713,835 |
| 2025-09-11 | 5.350 | 5.370 | 5.280 | 5.350 | 5.350 | 21,772,805 |
| 2025-09-10 | 5.370 | 5.400 | 5.270 | 5.370 | 5.370 | 23,774,196 |
| 2025-09-09 | 5.410 | 5.460 | 5.360 | 5.380 | 5.380 | 36,531,368 |
| 2025-09-08 | 5.310 | 5.430 | 5.300 | 5.420 | 5.420 | 52,623,194 |
| 2025-09-05 | 5.000 | 5.300 | 5.000 | 5.280 | 5.280 | 49,531,565 |
| 2025-09-04 | 4.950 | 5.060 | 4.920 | 4.980 | 4.980 | 21,051,188 |
| 2025-09-03 | 5.050 | 5.050 | 4.930 | 4.960 | 4.960 | 16,759,630 |
| 2025-09-02 | 5.100 | 5.120 | 4.980 | 5.050 | 5.050 | 21,955,571 |
| 2025-09-01 | 5.110 | 5.170 | 5.030 | 5.120 | 5.120 | 20,917,724 |
| 2025-08-29 | 5.080 | 5.160 | 5.040 | 5.110 | 5.110 | 24,955,094 |
| 2025-08-28 | 5.100 | 5.150 | 4.960 | 5.080 | 5.080 | 28,425,180 |
| 2025-08-27 | 5.290 | 5.300 | 5.090 | 5.090 | 5.090 | 45,497,080 |
| 2025-08-26 | 5.230 | 5.300 | 5.170 | 5.280 | 5.280 | 26,456,709 |
| 2025-08-25 | 5.260 | 5.280 | 5.200 | 5.240 | 5.240 | 25,163,557 |
| 2025-08-22 | 5.280 | 5.290 | 5.160 | 5.240 | 5.240 | 23,365,486 |
| 2025-08-21 | 5.240 | 5.300 | 5.230 | 5.270 | 5.270 | 21,566,504 |
| 2025-08-20 | 5.170 | 5.290 | 5.170 | 5.260 | 5.260 | 24,529,710 |
| 2025-08-19 | 5.210 | 5.220 | 5.160 | 5.190 | 5.190 | 18,561,759 |
| 2025-08-18 | 5.260 | 5.260 | 5.180 | 5.220 | 5.220 | 26,810,298 |
| 2025-08-15 | 5.220 | 5.400 | 5.190 | 5.230 | 5.230 | 32,610,310 |
| 2025-08-14 | 5.400 | 5.420 | 5.200 | 5.220 | 5.220 | 28,421,340 |
| 2025-08-13 | 5.330 | 5.410 | 5.290 | 5.390 | 5.390 | 33,342,512 |
| 2025-08-12 | 5.420 | 5.430 | 5.220 | 5.250 | 5.250 | 32,053,640 |
| 2025-08-11 | 5.330 | 5.460 | 5.290 | 5.440 | 5.440 | 36,554,840 |
| 2025-08-08 | 5.120 | 5.360 | 5.090 | 5.330 | 5.330 | 34,671,210 |
| 2025-08-07 | 5.160 | 5.170 | 5.070 | 5.120 | 5.120 | 15,474,923 |
| 2025-08-06 | 5.160 | 5.250 | 5.100 | 5.130 | 5.130 | 19,842,204 |
| 2025-08-05 | 5.150 | 5.170 | 5.110 | 5.140 | 5.140 | 14,402,654 |
| 2025-08-04 | 5.200 | 5.200 | 5.140 | 5.160 | 5.160 | 13,672,826 |
| 2025-08-01 | 5.180 | 5.220 | 5.150 | 5.200 | 5.200 | 11,568,881 |
| 2025-07-31 | 5.280 | 5.290 | 5.140 | 5.170 | 5.170 | 19,180,170 |
| 2025-07-30 | 5.340 | 5.370 | 5.250 | 5.280 | 5.280 | 15,133,952 |
| 2025-07-29 | 5.370 | 5.410 | 5.270 | 5.340 | 5.340 | 18,545,200 |
| 2025-07-28 | 5.340 | 5.410 | 5.260 | 5.370 | 5.370 | 21,687,135 |
| 2025-07-25 | 5.370 | 5.420 | 5.310 | 5.340 | 5.340 | 23,608,550 |
| 2025-07-24 | 5.170 | 5.400 | 5.160 | 5.360 | 5.360 | 36,874,132 |
| 2025-07-23 | 5.270 | 5.300 | 5.170 | 5.170 | 5.170 | 20,146,987 |
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.