Yibin Tianyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.390 | 4.410 | 4.310 | 4.360 | 4.360 | 8,486,722 |
| 2025-01-17 | 4.260 | 4.400 | 4.250 | 4.370 | 4.370 | 19,583,636 |
| 2025-01-16 | 4.310 | 4.310 | 4.220 | 4.280 | 4.280 | 13,272,758 |
| 2025-01-15 | 4.270 | 4.280 | 4.170 | 4.270 | 4.270 | 12,794,304 |
| 2025-01-14 | 4.180 | 4.290 | 4.180 | 4.280 | 4.280 | 11,142,930 |
| 2025-01-13 | 4.210 | 4.250 | 4.150 | 4.190 | 4.190 | 9,980,950 |
| 2025-01-10 | 4.350 | 4.390 | 4.230 | 4.230 | 4.230 | 11,742,936 |
| 2025-01-09 | 4.350 | 4.430 | 4.350 | 4.360 | 4.360 | 7,724,260 |
| 2025-01-08 | 4.410 | 4.430 | 4.310 | 4.370 | 4.370 | 8,289,494 |
| 2025-01-07 | 4.420 | 4.460 | 4.390 | 4.440 | 4.440 | 7,390,000 |
| 2025-01-06 | 4.400 | 4.460 | 4.290 | 4.430 | 4.430 | 12,401,824 |
| 2025-01-03 | 4.510 | 4.570 | 4.350 | 4.410 | 4.410 | 15,212,105 |
| 2025-01-02 | 4.560 | 4.600 | 4.440 | 4.510 | 4.510 | 14,785,240 |
| 2024-12-31 | 4.570 | 4.630 | 4.510 | 4.570 | 4.570 | 14,663,048 |
| 2024-12-30 | 4.610 | 4.630 | 4.510 | 4.580 | 4.580 | 13,763,551 |
| 2024-12-27 | 4.550 | 4.660 | 4.550 | 4.620 | 4.620 | 12,150,531 |
| 2024-12-26 | 4.550 | 4.650 | 4.530 | 4.560 | 4.560 | 11,002,176 |
| 2024-12-25 | 4.560 | 4.570 | 4.470 | 4.550 | 4.550 | 12,122,110 |
| 2024-12-24 | 4.510 | 4.560 | 4.490 | 4.560 | 4.560 | 10,559,726 |
| 2024-12-23 | 4.630 | 4.630 | 4.480 | 4.500 | 4.500 | 14,815,160 |
| 2024-12-20 | 4.660 | 4.680 | 4.610 | 4.630 | 4.630 | 12,490,351 |
| 2024-12-19 | 4.660 | 4.680 | 4.600 | 4.660 | 4.660 | 11,748,300 |
| 2024-12-18 | 4.720 | 4.790 | 4.670 | 4.690 | 4.690 | 15,533,401 |
| 2024-12-17 | 4.890 | 4.980 | 4.670 | 4.690 | 4.690 | 23,542,630 |
| 2024-12-16 | 4.780 | 4.940 | 4.780 | 4.880 | 4.880 | 24,075,160 |
| 2024-12-13 | 4.910 | 4.910 | 4.790 | 4.790 | 4.790 | 19,129,736 |
| 2024-12-12 | 4.920 | 4.940 | 4.830 | 4.920 | 4.920 | 20,925,597 |
| 2024-12-11 | 4.870 | 4.940 | 4.860 | 4.910 | 4.910 | 19,768,767 |
| 2024-12-10 | 4.960 | 5.050 | 4.860 | 4.860 | 4.860 | 32,635,758 |
| 2024-12-09 | 4.810 | 4.910 | 4.780 | 4.860 | 4.860 | 26,271,624 |
| 2024-12-06 | 4.680 | 4.830 | 4.660 | 4.800 | 4.800 | 24,065,700 |
| 2024-12-05 | 4.650 | 4.680 | 4.610 | 4.670 | 4.670 | 14,432,866 |
| 2024-12-04 | 4.740 | 4.750 | 4.630 | 4.650 | 4.650 | 21,417,816 |
| 2024-12-03 | 4.820 | 4.830 | 4.720 | 4.770 | 4.770 | 20,930,942 |
| 2024-12-02 | 4.730 | 4.840 | 4.700 | 4.820 | 4.820 | 27,704,538 |
| 2024-11-29 | 4.740 | 4.770 | 4.660 | 4.730 | 4.730 | 22,960,019 |
| 2024-11-28 | 4.800 | 4.860 | 4.730 | 4.750 | 4.750 | 25,710,655 |
| 2024-11-27 | 4.970 | 4.970 | 4.670 | 4.830 | 4.830 | 47,958,097 |
| 2024-11-26 | 4.860 | 5.060 | 4.730 | 5.010 | 5.010 | 65,851,118 |
| 2024-11-25 | 4.700 | 4.850 | 4.620 | 4.850 | 4.850 | 31,736,740 |
| 2024-11-22 | 4.720 | 4.930 | 4.690 | 4.700 | 4.700 | 45,489,630 |
| 2024-11-21 | 4.720 | 4.870 | 4.690 | 4.740 | 4.740 | 21,120,428 |
| 2024-11-20 | 4.560 | 4.740 | 4.550 | 4.710 | 4.710 | 27,858,913 |
| 2024-11-19 | 4.500 | 4.590 | 4.420 | 4.580 | 4.580 | 16,751,114 |
| 2024-11-18 | 4.540 | 4.660 | 4.470 | 4.480 | 4.480 | 21,101,780 |
| 2024-11-15 | 4.610 | 4.640 | 4.490 | 4.490 | 4.490 | 20,042,534 |
| 2024-11-14 | 4.660 | 4.800 | 4.610 | 4.640 | 4.640 | 29,254,450 |
| 2024-11-13 | 4.600 | 4.700 | 4.540 | 4.640 | 4.640 | 16,563,671 |
| 2024-11-12 | 4.660 | 4.740 | 4.590 | 4.630 | 4.630 | 21,444,920 |
| 2024-11-11 | 4.610 | 4.660 | 4.580 | 4.650 | 4.650 | 17,271,495 |
| 2024-11-08 | 4.720 | 4.750 | 4.590 | 4.620 | 4.620 | 19,040,067 |
| 2024-11-07 | 4.540 | 4.690 | 4.520 | 4.670 | 4.670 | 17,909,271 |
| 2024-11-06 | 4.570 | 4.610 | 4.510 | 4.550 | 4.550 | 16,049,547 |
| 2024-11-05 | 4.460 | 4.600 | 4.440 | 4.560 | 4.560 | 19,422,613 |
| 2024-11-04 | 4.430 | 4.480 | 4.380 | 4.470 | 4.470 | 15,825,644 |
| 2024-11-01 | 4.470 | 4.590 | 4.410 | 4.430 | 4.430 | 23,983,380 |
| 2024-10-31 | 4.450 | 4.550 | 4.430 | 4.480 | 4.480 | 31,243,982 |
| 2024-10-30 | 4.590 | 4.640 | 4.530 | 4.620 | 4.620 | 12,360,694 |
| 2024-10-29 | 4.730 | 4.760 | 4.580 | 4.590 | 4.590 | 19,234,244 |
| 2024-10-28 | 4.630 | 4.720 | 4.610 | 4.720 | 4.720 | 17,844,665 |
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.