Xinjiang Tianye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.580 | 3.680 | 3.580 | 3.660 | 3.660 | 5,992,317 |
| 2024-07-25 | 3.550 | 3.650 | 3.550 | 3.630 | 3.630 | 6,732,000 |
| 2024-07-24 | 3.630 | 3.700 | 3.610 | 3.650 | 3.650 | 7,853,983 |
| 2024-07-23 | 3.720 | 3.760 | 3.660 | 3.660 | 3.660 | 6,677,020 |
| 2024-07-22 | 3.750 | 3.800 | 3.680 | 3.700 | 3.700 | 7,505,915 |
| 2024-07-19 | 3.770 | 3.770 | 3.690 | 3.750 | 3.750 | 7,721,200 |
| 2024-07-18 | 3.830 | 3.840 | 3.750 | 3.780 | 3.780 | 7,586,540 |
| 2024-07-17 | 3.830 | 3.850 | 3.760 | 3.830 | 3.830 | 7,619,320 |
| 2024-07-16 | 3.920 | 3.920 | 3.800 | 3.820 | 3.820 | 8,196,435 |
| 2024-07-15 | 3.840 | 3.870 | 3.800 | 3.830 | 3.830 | 8,221,400 |
| 2024-07-12 | 3.810 | 3.860 | 3.790 | 3.840 | 3.840 | 6,443,776 |
| 2024-07-11 | 3.760 | 3.820 | 3.740 | 3.810 | 3.810 | 8,169,600 |
| 2024-07-10 | 3.760 | 3.770 | 3.700 | 3.710 | 3.710 | 6,580,855 |
| 2024-07-09 | 3.780 | 3.780 | 3.590 | 3.750 | 3.750 | 9,556,280 |
| 2024-07-08 | 3.650 | 3.770 | 3.640 | 3.710 | 3.710 | 15,805,281 |
| 2024-07-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-07-04 | 3.600 | 3.620 | 3.500 | 3.520 | 3.520 | 4,726,320 |
| 2024-07-03 | 3.590 | 3.640 | 3.580 | 3.600 | 3.600 | 3,688,000 |
| 2024-07-02 | 3.530 | 3.600 | 3.530 | 3.590 | 3.590 | 4,837,000 |
| 2024-07-01 | 3.430 | 3.570 | 3.430 | 3.550 | 3.550 | 7,534,898 |
| 2024-06-28 | 3.530 | 3.540 | 3.430 | 3.450 | 3.450 | 6,912,800 |
| 2024-06-27 | 3.540 | 3.550 | 3.490 | 3.510 | 3.510 | 5,520,920 |
| 2024-06-26 | 3.470 | 3.550 | 3.440 | 3.550 | 3.550 | 4,296,992 |
| 2024-06-25 | 3.420 | 3.500 | 3.420 | 3.480 | 3.480 | 5,643,932 |
| 2024-06-24 | 3.580 | 3.580 | 3.410 | 3.420 | 3.420 | 8,461,031 |
| 2024-06-21 | 3.570 | 3.610 | 3.550 | 3.590 | 3.590 | 3,550,246 |
| 2024-06-20 | 3.640 | 3.650 | 3.560 | 3.570 | 3.570 | 5,471,381 |
| 2024-06-19 | 3.660 | 3.690 | 3.620 | 3.630 | 3.630 | 3,410,700 |
| 2024-06-18 | 3.640 | 3.680 | 3.630 | 3.670 | 3.670 | 4,381,063 |
| 2024-06-17 | 3.640 | 3.670 | 3.620 | 3.640 | 3.640 | 3,212,700 |
| 2024-06-14 | 3.650 | 3.690 | 3.620 | 3.660 | 3.660 | 6,408,444 |
| 2024-06-13 | 3.770 | 3.800 | 3.680 | 3.700 | 3.700 | 6,547,849 |
| 2024-06-12 | 3.780 | 3.820 | 3.750 | 3.780 | 3.780 | 6,103,800 |
| 2024-06-11 | 3.740 | 3.820 | 3.740 | 3.780 | 3.780 | 5,544,535 |
| 2024-06-07 | 3.720 | 3.790 | 3.710 | 3.770 | 3.770 | 7,181,923 |
| 2024-06-06 | 3.750 | 3.800 | 3.650 | 3.700 | 3.700 | 10,048,241 |
| 2024-06-05 | 3.800 | 3.800 | 3.700 | 3.730 | 3.730 | 13,599,276 |
| 2024-06-04 | 3.800 | 3.850 | 3.740 | 3.830 | 3.830 | 10,196,424 |
| 2024-06-03 | 4.000 | 4.010 | 3.800 | 3.830 | 3.830 | 27,025,978 |
| 2024-05-31 | 4.060 | 4.150 | 3.960 | 4.020 | 4.020 | 50,781,924 |
| 2024-05-30 | 4.070 | 4.430 | 4.060 | 4.160 | 4.160 | 68,019,463 |
| 2024-05-29 | 4.070 | 4.120 | 4.010 | 4.030 | 4.030 | 18,529,719 |
| 2024-05-28 | 4.080 | 4.360 | 4.080 | 4.140 | 4.140 | 24,207,259 |
| 2024-05-27 | 4.090 | 4.120 | 4.000 | 4.110 | 4.110 | 17,169,600 |
| 2024-05-24 | 4.120 | 4.250 | 4.090 | 4.120 | 4.120 | 22,045,826 |
| 2024-05-23 | 4.190 | 4.190 | 4.050 | 4.060 | 4.060 | 10,163,754 |
| 2024-05-22 | 4.170 | 4.220 | 4.170 | 4.210 | 4.210 | 8,288,540 |
| 2024-05-21 | 4.230 | 4.270 | 4.140 | 4.170 | 4.170 | 12,136,300 |
| 2024-05-20 | 4.260 | 4.420 | 4.240 | 4.280 | 4.280 | 18,229,131 |
| 2024-05-17 | 4.120 | 4.290 | 4.110 | 4.280 | 4.280 | 17,080,713 |
| 2024-05-16 | 4.040 | 4.120 | 4.040 | 4.090 | 4.090 | 7,091,332 |
| 2024-05-15 | 4.020 | 4.120 | 4.000 | 4.050 | 4.050 | 7,572,799 |
| 2024-05-14 | 4.040 | 4.070 | 4.020 | 4.030 | 4.030 | 6,453,988 |
| 2024-05-13 | 4.100 | 4.110 | 4.030 | 4.050 | 4.050 | 9,280,110 |
| 2024-05-10 | 4.160 | 4.170 | 4.090 | 4.110 | 4.110 | 7,036,520 |
| 2024-05-09 | 4.160 | 4.220 | 4.120 | 4.150 | 4.150 | 8,951,118 |
| 2024-05-08 | 4.230 | 4.230 | 4.140 | 4.140 | 4.140 | 7,764,800 |
| 2024-05-07 | 4.140 | 4.220 | 4.140 | 4.220 | 4.220 | 9,280,974 |
| 2024-05-06 | 4.110 | 4.190 | 4.110 | 4.150 | 4.150 | 9,420,560 |
| 2024-04-30 | 4.100 | 4.150 | 4.060 | 4.090 | 4.090 | 7,110,620 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.1000 CNY |
| 2022-06-01 | 0.1000 CNY |
| 2021-06-04 | 0.1000 CNY |
| 2019-06-03 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.