Yibin Tianyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.180 | 5.270 | 5.130 | 5.270 | 5.270 | 24,053,779 |
| 2025-07-21 | 5.070 | 5.240 | 5.060 | 5.190 | 5.190 | 29,530,170 |
| 2025-07-18 | 4.970 | 5.060 | 4.960 | 5.030 | 5.030 | 15,526,809 |
| 2025-07-17 | 4.960 | 4.980 | 4.900 | 4.960 | 4.960 | 19,548,136 |
| 2025-07-16 | 5.000 | 5.000 | 4.900 | 4.940 | 4.940 | 27,152,380 |
| 2025-07-15 | 5.160 | 5.160 | 4.990 | 5.010 | 5.010 | 24,914,203 |
| 2025-07-14 | 5.160 | 5.200 | 5.130 | 5.160 | 5.160 | 13,457,480 |
| 2025-07-11 | 5.130 | 5.210 | 5.080 | 5.160 | 5.160 | 21,900,340 |
| 2025-07-10 | 5.100 | 5.150 | 5.100 | 5.110 | 5.110 | 15,968,625 |
| 2025-07-09 | 5.130 | 5.180 | 5.090 | 5.110 | 5.110 | 16,989,020 |
| 2025-07-08 | 4.970 | 5.160 | 4.970 | 5.130 | 5.130 | 27,017,393 |
| 2025-07-07 | 4.960 | 4.980 | 4.930 | 4.980 | 4.980 | 11,035,566 |
| 2025-07-04 | 5.040 | 5.070 | 4.940 | 4.960 | 4.960 | 24,282,680 |
| 2025-07-03 | 5.000 | 5.070 | 4.950 | 5.040 | 5.040 | 22,791,828 |
| 2025-07-02 | 5.040 | 5.120 | 5.000 | 5.010 | 5.010 | 21,916,862 |
| 2025-07-01 | 4.960 | 5.060 | 4.950 | 5.050 | 5.050 | 31,014,152 |
| 2025-06-30 | 4.870 | 5.000 | 4.810 | 4.960 | 4.960 | 28,036,414 |
| 2025-06-27 | 4.860 | 5.030 | 4.850 | 4.880 | 4.880 | 25,842,060 |
| 2025-06-26 | 4.830 | 4.880 | 4.800 | 4.820 | 4.820 | 21,558,230 |
| 2025-06-25 | 4.800 | 4.860 | 4.780 | 4.810 | 4.810 | 22,802,456 |
| 2025-06-24 | 4.640 | 4.940 | 4.610 | 4.820 | 4.820 | 39,614,297 |
| 2025-06-23 | 4.500 | 4.650 | 4.480 | 4.650 | 4.650 | 16,595,450 |
| 2025-06-20 | 4.590 | 4.610 | 4.520 | 4.520 | 4.520 | 14,664,016 |
| 2025-06-19 | 4.720 | 4.750 | 4.580 | 4.600 | 4.600 | 23,319,466 |
| 2025-06-18 | 4.750 | 4.800 | 4.710 | 4.740 | 4.740 | 20,935,683 |
| 2025-06-17 | 4.640 | 4.810 | 4.640 | 4.780 | 4.780 | 28,251,941 |
| 2025-06-16 | 4.660 | 4.670 | 4.620 | 4.640 | 4.640 | 11,029,320 |
| 2025-06-13 | 4.640 | 4.700 | 4.630 | 4.650 | 4.650 | 16,286,254 |
| 2025-06-12 | 4.680 | 4.690 | 4.620 | 4.660 | 4.660 | 12,592,490 |
| 2025-06-11 | 4.670 | 4.700 | 4.660 | 4.690 | 4.690 | 9,871,368 |
| 2025-06-10 | 4.710 | 4.720 | 4.610 | 4.670 | 4.670 | 14,702,300 |
| 2025-06-09 | 4.690 | 4.720 | 4.640 | 4.710 | 4.710 | 15,991,979 |
| 2025-06-06 | 4.590 | 4.700 | 4.580 | 4.670 | 4.670 | 19,362,841 |
| 2025-06-05 | 4.640 | 4.700 | 4.570 | 4.590 | 4.590 | 14,113,310 |
| 2025-06-04 | 4.550 | 4.600 | 4.540 | 4.590 | 4.590 | 10,638,670 |
| 2025-06-03 | 4.550 | 4.580 | 4.530 | 4.550 | 4.550 | 8,066,904 |
| 2025-05-30 | 4.610 | 4.630 | 4.550 | 4.560 | 4.560 | 10,672,610 |
| 2025-05-29 | 4.610 | 4.630 | 4.590 | 4.610 | 4.610 | 13,931,470 |
| 2025-05-28 | 4.550 | 4.720 | 4.550 | 4.590 | 4.590 | 22,566,184 |
| 2025-05-27 | 4.510 | 4.570 | 4.480 | 4.570 | 4.570 | 10,229,450 |
| 2025-05-26 | 4.490 | 4.550 | 4.490 | 4.540 | 4.540 | 9,407,286 |
| 2025-05-23 | 4.570 | 4.570 | 4.510 | 4.510 | 4.510 | 12,602,527 |
| 2025-05-22 | 4.600 | 4.620 | 4.520 | 4.530 | 4.530 | 13,849,902 |
| 2025-05-21 | 4.630 | 4.680 | 4.610 | 4.620 | 4.620 | 12,297,157 |
| 2025-05-20 | 4.650 | 4.690 | 4.590 | 4.640 | 4.640 | 16,582,700 |
| 2025-05-19 | 4.610 | 4.690 | 4.610 | 4.660 | 4.660 | 17,950,220 |
| 2025-05-16 | 4.590 | 4.630 | 4.570 | 4.620 | 4.620 | 13,629,080 |
| 2025-05-15 | 4.630 | 4.700 | 4.570 | 4.600 | 4.600 | 16,112,658 |
| 2025-05-14 | 4.560 | 4.670 | 4.550 | 4.640 | 4.640 | 24,888,208 |
| 2025-05-13 | 4.550 | 4.620 | 4.510 | 4.580 | 4.580 | 21,068,730 |
| 2025-05-12 | 4.520 | 4.580 | 4.510 | 4.530 | 4.530 | 17,420,220 |
| 2025-05-09 | 4.550 | 4.570 | 4.470 | 4.470 | 4.470 | 16,409,673 |
| 2025-05-08 | 4.540 | 4.580 | 4.500 | 4.550 | 4.550 | 19,930,480 |
| 2025-05-07 | 4.530 | 4.580 | 4.480 | 4.570 | 4.570 | 24,757,152 |
| 2025-05-06 | 4.410 | 4.490 | 4.390 | 4.490 | 4.490 | 24,943,487 |
| 2025-04-30 | 4.510 | 4.540 | 4.370 | 4.380 | 4.380 | 32,890,909 |
| 2025-04-29 | 4.470 | 4.550 | 4.450 | 4.510 | 4.510 | 39,637,268 |
| 2025-04-28 | 4.600 | 4.640 | 4.440 | 4.450 | 4.450 | 72,896,153 |
| 2025-04-25 | 4.530 | 4.750 | 4.450 | 4.750 | 4.750 | 109,800,071 |
| 2025-04-24 | 4.330 | 4.420 | 4.230 | 4.320 | 4.320 | 28,851,120 |
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.