Xinjiang Tianye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.110	6.220	6.070	6.170	6.170	20,015,589
2026-04-21	6.110	6.230	6.030	6.120	6.120	16,911,700
2026-04-20	6.100	6.180	6.010	6.140	6.140	27,766,657
2026-04-17	6.090	6.250	5.990	6.150	6.150	31,275,369
2026-04-16	6.160	6.210	5.910	6.140	6.140	49,062,813
2026-04-15	6.320	6.420	6.170	6.170	6.170	30,819,478
2026-04-14	6.360	6.600	6.200	6.430	6.430	49,266,384
2026-04-13	6.400	6.560	6.160	6.480	6.480	34,024,707
2026-04-10	6.460	6.520	6.330	6.400	6.400	33,523,756
2026-04-09	6.300	6.670	6.230	6.520	6.520	45,780,546
2026-04-08	6.500	6.590	6.200	6.400	6.400	75,883,531
2026-04-07	6.190	6.800	5.980	6.800	6.800	67,399,496
2026-04-03	6.330	6.330	5.790	6.180	6.180	66,024,194
2026-04-02	6.990	7.000	6.300	6.360	6.360	97,324,421
2026-04-01	7.200	7.290	6.980	7.000	7.000	36,229,072
2026-03-31	7.350	7.450	7.140	7.280	7.280	33,449,662
2026-03-30	7.290	7.590	7.170	7.470	7.470	44,637,490
2026-03-27	7.060	7.370	7.050	7.300	7.300	38,401,384
2026-03-26	7.030	7.350	6.960	7.280	7.280	46,498,702
2026-03-25	7.070	7.270	6.900	7.030	7.030	48,865,745
2026-03-24	7.280	7.350	6.870	7.350	7.350	68,880,598
2026-03-23	6.510	7.360	6.510	7.210	7.210	103,006,421
2026-03-20	6.770	6.940	6.550	6.690	6.690	42,991,115
2026-03-19	7.400	7.600	6.860	6.930	6.930	59,923,893
2026-03-18	7.060	7.280	6.820	7.280	7.280	53,182,607
2026-03-17	7.310	7.480	7.020	7.050	7.050	53,347,988
2026-03-16	7.950	8.080	7.200	7.300	7.300	88,109,721
2026-03-13	7.980	8.130	7.750	7.760	7.760	96,716,233
2026-03-12	7.570	8.060	7.470	7.800	7.800	148,323,156
2026-03-11	6.880	7.470	6.690	7.470	7.470	85,649,151
2026-03-10	6.850	7.020	6.790	6.790	6.790	78,983,487
2026-03-09	7.300	7.730	7.180	7.240	7.240	136,176,328
2026-03-06	6.510	7.190	6.500	7.190	7.190	86,945,983
2026-03-05	6.590	6.740	6.440	6.540	6.540	23,155,807
2026-03-04	6.470	6.650	6.420	6.500	6.500	29,987,564
2026-03-03	6.940	7.050	6.600	6.650	6.650	48,614,088
2026-03-02	6.700	7.050	6.500	6.980	6.980	69,309,615
2026-02-27	6.340	6.660	6.290	6.610	6.610	39,331,121
2026-02-26	6.480	6.490	6.240	6.380	6.380	31,456,780
2026-02-25	6.550	6.650	6.440	6.480	6.480	36,786,118
2026-02-24	6.500	6.730	6.390	6.620	6.620	27,245,578
2026-02-13	6.460	6.540	6.340	6.440	6.440	36,067,559
2026-02-12	6.640	6.650	6.490	6.550	6.550	30,434,331
2026-02-11	6.330	6.750	6.270	6.680	6.680	55,303,413
2026-02-10	6.150	6.510	5.950	6.330	6.330	45,800,477
2026-02-09	6.040	6.240	5.970	6.180	6.180	39,953,300
2026-02-06	5.800	6.080	5.760	5.910	5.910	21,240,465
2026-02-05	6.070	6.190	5.860	5.890	5.890	31,859,480
2026-02-04	5.940	6.170	5.810	6.100	6.100	38,459,943
2026-02-03	5.830	5.970	5.790	5.900	5.900	34,554,907
2026-02-02	6.180	6.280	5.700	5.720	5.720	74,378,953
2026-01-30	6.330	6.570	6.100	6.290	6.290	82,663,405
2026-01-29	6.370	6.740	6.370	6.470	6.470	105,603,958
2026-01-28	6.000	6.260	5.850	6.130	6.130	57,360,776
2026-01-27	5.950	6.070	5.840	6.000	6.000	36,114,076
2026-01-26	6.110	6.170	5.930	6.010	6.010	36,604,113
2026-01-23	6.030	6.150	5.980	6.100	6.100	45,772,303
2026-01-22	5.910	6.140	5.910	6.030	6.030	49,520,640
2026-01-21	6.030	6.090	5.790	6.000	6.000	85,981,887
2026-01-20	5.750	6.340	5.740	6.260	6.260	117,679,000

← NewerPage 3 of 5 · 243 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.