Xinjiang Tianye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.400	4.410	4.290	4.320	4.320	28,005,362
2026-07-20	4.330	4.430	4.300	4.390	4.390	29,336,404
2026-07-17	4.290	4.440	4.230	4.270	4.270	29,778,526
2026-07-16	4.370	4.400	4.260	4.300	4.300	21,752,450
2026-07-15	4.220	4.430	4.150	4.380	4.380	27,970,132
2026-07-14	4.140	4.260	4.090	4.220	4.220	32,709,463
2026-07-13	4.170	4.170	4.030	4.070	4.070	22,636,901
2026-07-10	4.170	4.220	4.120	4.130	4.130	38,898,904
2026-07-09	4.120	4.220	4.100	4.210	4.210	26,052,080
2026-07-08	4.110	4.230	4.040	4.150	4.150	27,278,731
2026-07-07	4.300	4.400	4.060	4.100	4.100	37,504,863
2026-07-06	4.300	4.610	4.280	4.420	4.420	36,697,431
2026-07-03	4.380	4.500	4.250	4.250	4.250	30,544,320
2026-07-02	4.310	4.560	4.270	4.370	4.370	36,826,031
2026-07-01	4.010	4.410	4.010	4.340	4.340	52,464,963
2026-06-30	4.180	4.220	4.030	4.040	4.040	41,826,582
2026-06-29	4.040	4.200	3.930	4.140	4.140	37,072,494
2026-06-26	4.110	4.160	3.900	4.150	4.150	45,874,581
2026-06-25	4.240	4.290	4.040	4.070	4.070	40,653,845
2026-06-24	4.470	4.480	4.220	4.240	4.240	28,789,660
2026-06-23	4.450	4.610	4.320	4.470	4.470	32,782,356
2026-06-22	4.350	4.470	4.320	4.450	4.450	22,769,675
2026-06-18	4.550	4.560	4.320	4.340	4.340	26,179,060
2026-06-17	4.680	4.680	4.530	4.560	4.560	17,501,724
2026-06-16	4.760	4.800	4.650	4.680	4.680	19,301,692
2026-06-15	4.820	4.880	4.750	4.820	4.820	19,031,680
2026-06-12	4.670	4.820	4.560	4.750	4.750	22,775,881
2026-06-11	4.800	4.800	4.600	4.670	4.670	20,960,760
2026-06-10	4.630	4.730	4.580	4.730	4.730	31,991,343
2026-06-09	4.850	4.880	4.540	4.630	4.630	29,156,240
2026-06-08	4.890	5.020	4.790	4.840	4.840	24,944,244
2026-06-05	4.830	4.990	4.750	4.910	4.910	20,229,341
2026-06-04	4.960	5.000	4.760	4.770	4.770	21,211,981
2026-06-03	5.050	5.050	4.950	4.990	4.990	12,879,276
2026-06-02	5.220	5.230	4.970	5.020	5.020	19,693,881
2026-06-01	5.050	5.210	5.050	5.200	5.200	16,586,120
2026-05-29	5.160	5.160	5.020	5.040	5.040	18,035,181
2026-05-28	5.030	5.180	5.020	5.150	5.150	26,125,530
2026-05-27	5.250	5.280	4.960	5.020	5.020	35,759,631
2026-05-26	5.300	5.330	5.210	5.240	5.240	19,101,101
2026-05-25	5.410	5.530	5.300	5.320	5.320	16,870,241
2026-05-22	5.460	5.470	5.310	5.390	5.390	14,128,002
2026-05-21	5.690	5.740	5.440	5.490	5.490	26,425,285
2026-05-20	5.830	5.840	5.670	5.670	5.670	14,768,001
2026-05-19	6.010	6.050	5.690	5.830	5.830	24,663,315
2026-05-18	6.350	6.360	6.000	6.060	6.060	22,792,788
2026-05-15	6.160	6.310	6.130	6.310	6.310	26,722,844
2026-05-14	6.110	6.230	6.110	6.130	6.130	17,222,011
2026-05-13	6.190	6.200	6.070	6.110	6.110	18,361,780
2026-05-12	6.230	6.260	6.070	6.190	6.190	20,639,100
2026-05-11	6.350	6.410	6.200	6.220	6.220	37,708,941
2026-05-08	6.760	7.100	6.490	6.490	6.490	43,085,345
2026-05-07	6.640	6.660	6.220	6.460	6.460	33,527,545
2026-05-06	6.860	6.860	6.480	6.640	6.640	26,275,574
2026-04-30	6.770	7.000	6.750	6.860	6.860	22,073,149
2026-04-29	7.020	7.050	6.840	6.860	6.860	24,354,322
2026-04-28	6.710	7.090	6.690	7.000	7.000	36,866,156
2026-04-27	6.610	7.050	6.460	6.790	6.790	34,339,953
2026-04-24	6.370	6.880	6.300	6.710	6.710	48,801,876
2026-04-23	6.160	6.380	6.160	6.370	6.370	27,229,757

← NewerPage 2 of 3 · 121 trading daysOlder →

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.