Yibin Tianyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	4.160	4.540	4.130	4.440	4.440	33,951,103
2025-04-22	4.100	4.150	4.090	4.140	4.140	6,976,667
2025-04-21	4.090	4.120	4.080	4.120	4.120	6,524,350
2025-04-18	4.120	4.130	4.080	4.110	4.110	5,099,314
2025-04-17	4.070	4.170	4.060	4.110	4.110	9,005,107
2025-04-16	4.170	4.170	4.010	4.090	4.090	10,408,160
2025-04-15	4.190	4.200	4.140	4.170	4.170	5,454,930
2025-04-14	4.160	4.220	4.150	4.180	4.180	11,231,000
2025-04-11	4.110	4.230	4.090	4.140	4.140	11,390,110
2025-04-10	4.200	4.230	4.120	4.140	4.140	12,700,020
2025-04-09	3.960	4.180	3.810	4.120	4.120	19,764,022
2025-04-08	4.060	4.110	3.960	4.010	4.010	17,189,463
2025-04-07	4.310	4.310	4.040	4.040	4.040	25,253,300
2025-04-03	4.450	4.510	4.420	4.490	4.490	9,568,402
2025-04-02	4.500	4.510	4.440	4.480	4.480	8,679,330
2025-04-01	4.430	4.550	4.410	4.500	4.500	13,878,142
2025-03-31	4.490	4.510	4.360	4.400	4.400	15,457,350
2025-03-28	4.660	4.660	4.510	4.520	4.520	14,773,850
2025-03-27	4.660	4.730	4.630	4.660	4.660	14,761,440
2025-03-26	4.620	4.700	4.610	4.660	4.660	20,064,090
2025-03-25	4.530	4.640	4.500	4.620	4.620	18,778,660
2025-03-24	4.610	4.620	4.450	4.530	4.530	17,748,240
2025-03-21	4.620	4.650	4.570	4.610	4.610	14,325,455
2025-03-20	4.510	4.680	4.500	4.620	4.620	23,656,171
2025-03-19	4.500	4.570	4.490	4.530	4.530	14,923,516
2025-03-18	4.480	4.530	4.460	4.520	4.520	16,667,444
2025-03-17	4.470	4.500	4.460	4.470	4.470	12,168,642
2025-03-14	4.420	4.470	4.380	4.460	4.460	14,535,670
2025-03-13	4.470	4.480	4.380	4.430	4.430	12,672,260
2025-03-12	4.430	4.490	4.410	4.450	4.450	17,978,033
2025-03-11	4.340	4.420	4.310	4.420	4.420	14,390,904
2025-03-10	4.360	4.400	4.330	4.360	4.360	10,507,178
2025-03-07	4.330	4.390	4.320	4.350	4.350	12,946,678
2025-03-06	4.310	4.350	4.270	4.340	4.340	13,695,654
2025-03-05	4.370	4.380	4.270	4.300	4.300	12,478,300
2025-03-04	4.350	4.410	4.310	4.370	4.370	16,388,748
2025-03-03	4.340	4.470	4.330	4.360	4.360	21,481,460
2025-02-28	4.370	4.410	4.310	4.320	4.320	10,833,466
2025-02-27	4.400	4.420	4.330	4.380	4.380	12,783,688
2025-02-26	4.350	4.480	4.330	4.410	4.410	21,509,875
2025-02-25	4.330	4.350	4.280	4.290	4.290	10,224,425
2025-02-24	4.320	4.360	4.290	4.350	4.350	11,374,491
2025-02-21	4.290	4.310	4.250	4.310	4.310	12,840,455
2025-02-20	4.280	4.330	4.260	4.300	4.300	10,141,302
2025-02-19	4.280	4.310	4.240	4.310	4.310	12,927,153
2025-02-18	4.380	4.390	4.250	4.270	4.270	12,116,540
2025-02-17	4.360	4.390	4.330	4.370	4.370	10,608,988
2025-02-14	4.390	4.420	4.320	4.330	4.330	11,529,789
2025-02-13	4.470	4.520	4.380	4.380	4.380	14,506,840
2025-02-12	4.440	4.510	4.420	4.480	4.480	18,942,320
2025-02-11	4.490	4.520	4.370	4.420	4.420	26,661,135
2025-02-10	4.170	4.380	4.170	4.360	4.360	28,694,331
2025-02-07	4.130	4.190	4.110	4.170	4.170	15,573,260
2025-02-06	4.090	4.120	4.070	4.120	4.120	10,984,860
2025-02-05	4.110	4.140	4.060	4.100	4.100	7,735,020
2025-01-27	4.100	4.200	4.090	4.110	4.110	9,372,570
2025-01-24	4.050	4.130	4.030	4.090	4.090	8,893,083
2025-01-23	4.060	4.230	4.060	4.070	4.070	17,929,657
2025-01-22	4.160	4.170	3.990	4.030	4.030	21,623,012
2025-01-21	4.360	4.380	4.260	4.270	4.270	12,004,173

← NewerPage 7 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.