Yibin Tianyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.500 | 4.650 | 4.490 | 4.630 | 4.630 | 20,531,524 |
| 2024-10-24 | 4.470 | 4.520 | 4.450 | 4.490 | 4.490 | 12,482,429 |
| 2024-10-23 | 4.400 | 4.490 | 4.390 | 4.490 | 4.490 | 17,649,899 |
| 2024-10-22 | 4.350 | 4.400 | 4.330 | 4.400 | 4.400 | 13,841,089 |
| 2024-10-21 | 4.350 | 4.420 | 4.320 | 4.350 | 4.350 | 17,953,354 |
| 2024-10-18 | 4.210 | 4.400 | 4.210 | 4.350 | 4.350 | 18,919,664 |
| 2024-10-17 | 4.420 | 4.570 | 4.240 | 4.240 | 4.240 | 24,767,967 |
| 2024-10-16 | 4.130 | 4.500 | 4.120 | 4.380 | 4.380 | 26,026,111 |
| 2024-10-15 | 4.240 | 4.290 | 4.180 | 4.210 | 4.210 | 10,873,706 |
| 2024-10-14 | 4.230 | 4.290 | 4.180 | 4.260 | 4.260 | 12,409,389 |
| 2024-10-11 | 4.340 | 4.360 | 4.150 | 4.200 | 4.200 | 15,047,656 |
| 2024-10-10 | 4.360 | 4.480 | 4.260 | 4.360 | 4.360 | 20,703,022 |
| 2024-10-09 | 4.700 | 4.710 | 4.330 | 4.340 | 4.340 | 28,873,548 |
| 2024-10-08 | 5.040 | 5.040 | 4.610 | 4.810 | 4.810 | 42,671,969 |
| 2024-09-30 | 4.400 | 4.620 | 4.320 | 4.580 | 4.580 | 38,643,567 |
| 2024-09-27 | 4.170 | 4.310 | 4.140 | 4.260 | 4.260 | 20,372,698 |
| 2024-09-26 | 3.930 | 4.130 | 3.930 | 4.120 | 4.120 | 14,268,978 |
| 2024-09-25 | 3.930 | 4.020 | 3.900 | 3.940 | 3.940 | 12,077,139 |
| 2024-09-24 | 3.690 | 3.870 | 3.690 | 3.870 | 3.870 | 11,586,284 |
| 2024-09-23 | 3.640 | 3.690 | 3.630 | 3.680 | 3.680 | 4,567,570 |
| 2024-09-20 | 3.720 | 3.720 | 3.620 | 3.640 | 3.640 | 5,776,644 |
| 2024-09-19 | 3.560 | 3.690 | 3.550 | 3.680 | 3.680 | 8,141,693 |
| 2024-09-18 | 3.670 | 3.680 | 3.510 | 3.540 | 3.540 | 9,305,843 |
| 2024-09-13 | 3.710 | 3.710 | 3.650 | 3.660 | 3.660 | 3,874,430 |
| 2024-09-12 | 3.680 | 3.720 | 3.670 | 3.700 | 3.700 | 3,867,280 |
| 2024-09-11 | 3.690 | 3.740 | 3.660 | 3.680 | 3.680 | 4,387,253 |
| 2024-09-10 | 3.750 | 3.770 | 3.660 | 3.710 | 3.710 | 4,925,790 |
| 2024-09-09 | 3.770 | 3.810 | 3.720 | 3.740 | 3.740 | 4,691,703 |
| 2024-09-06 | 3.830 | 3.840 | 3.770 | 3.780 | 3.780 | 4,050,340 |
| 2024-09-05 | 3.820 | 3.850 | 3.810 | 3.830 | 3.830 | 4,990,678 |
| 2024-09-04 | 3.810 | 3.860 | 3.790 | 3.800 | 3.800 | 5,953,369 |
| 2024-09-03 | 3.810 | 3.890 | 3.800 | 3.840 | 3.840 | 5,231,960 |
| 2024-09-02 | 3.830 | 3.870 | 3.800 | 3.800 | 3.800 | 7,002,010 |
| 2024-08-30 | 3.810 | 3.860 | 3.790 | 3.840 | 3.840 | 7,614,350 |
| 2024-08-29 | 3.730 | 3.800 | 3.730 | 3.800 | 3.800 | 5,126,501 |
| 2024-08-28 | 3.700 | 3.770 | 3.690 | 3.740 | 3.740 | 3,588,548 |
| 2024-08-27 | 3.770 | 3.810 | 3.690 | 3.720 | 3.720 | 5,045,370 |
| 2024-08-26 | 3.680 | 3.810 | 3.670 | 3.780 | 3.780 | 5,702,070 |
| 2024-08-23 | 3.700 | 3.740 | 3.650 | 3.680 | 3.680 | 4,177,020 |
| 2024-08-22 | 3.790 | 3.820 | 3.710 | 3.710 | 3.710 | 4,361,560 |
| 2024-08-21 | 3.750 | 3.810 | 3.710 | 3.790 | 3.790 | 6,396,374 |
| 2024-08-20 | 3.800 | 3.900 | 3.770 | 3.780 | 3.780 | 7,865,771 |
| 2024-08-19 | 3.810 | 3.840 | 3.790 | 3.810 | 3.810 | 3,336,200 |
| 2024-08-16 | 3.850 | 3.870 | 3.800 | 3.810 | 3.810 | 4,970,350 |
| 2024-08-15 | 3.820 | 3.880 | 3.800 | 3.850 | 3.850 | 5,315,501 |
| 2024-08-14 | 3.870 | 3.900 | 3.830 | 3.830 | 3.830 | 2,726,903 |
| 2024-08-13 | 3.830 | 3.890 | 3.790 | 3.890 | 3.890 | 4,450,322 |
| 2024-08-12 | 3.860 | 3.880 | 3.810 | 3.820 | 3.820 | 2,867,686 |
| 2024-08-09 | 3.910 | 3.920 | 3.860 | 3.870 | 3.870 | 3,190,352 |
| 2024-08-08 | 3.850 | 3.900 | 3.830 | 3.890 | 3.890 | 3,405,610 |
| 2024-08-07 | 3.840 | 3.870 | 3.800 | 3.850 | 3.850 | 3,278,981 |
| 2024-08-06 | 3.800 | 3.850 | 3.790 | 3.840 | 3.840 | 4,287,605 |
| 2024-08-05 | 3.850 | 3.900 | 3.770 | 3.770 | 3.770 | 5,267,215 |
| 2024-08-02 | 3.880 | 3.920 | 3.850 | 3.860 | 3.860 | 4,243,697 |
| 2024-08-01 | 3.920 | 3.960 | 3.890 | 3.910 | 3.910 | 4,173,479 |
| 2024-07-31 | 3.830 | 3.930 | 3.810 | 3.930 | 3.930 | 6,207,657 |
| 2024-07-30 | 3.780 | 3.840 | 3.760 | 3.830 | 3.830 | 3,139,608 |
| 2024-07-29 | 3.790 | 3.830 | 3.750 | 3.790 | 3.790 | 3,345,773 |
| 2024-07-26 | 3.700 | 3.780 | 3.700 | 3.770 | 3.770 | 4,168,311 |
| 2024-07-25 | 3.630 | 3.700 | 3.600 | 3.680 | 3.680 | 3,685,846 |
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.