Xinjiang Tianye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.370 | 5.900 | 5.360 | 5.790 | 5.790 | 89,743,295 |
| 2026-01-16 | 5.430 | 5.460 | 5.300 | 5.400 | 5.400 | 30,967,083 |
| 2026-01-15 | 5.370 | 5.530 | 5.300 | 5.440 | 5.440 | 45,221,616 |
| 2026-01-14 | 5.280 | 5.530 | 5.260 | 5.380 | 5.380 | 47,236,352 |
| 2026-01-13 | 5.360 | 5.400 | 5.280 | 5.290 | 5.290 | 29,827,587 |
| 2026-01-12 | 5.320 | 5.410 | 5.290 | 5.410 | 5.410 | 35,418,399 |
| 2026-01-09 | 5.310 | 5.400 | 5.280 | 5.340 | 5.340 | 31,396,661 |
| 2026-01-08 | 5.350 | 5.500 | 5.210 | 5.360 | 5.360 | 50,911,979 |
| 2026-01-07 | 5.600 | 5.600 | 5.300 | 5.300 | 5.300 | 74,105,412 |
| 2026-01-06 | 5.080 | 5.470 | 5.040 | 5.470 | 5.470 | 72,260,757 |
| 2026-01-05 | 4.950 | 5.040 | 4.890 | 4.970 | 4.970 | 21,209,506 |
| 2025-12-31 | 5.020 | 5.070 | 4.910 | 4.950 | 4.950 | 22,622,707 |
| 2025-12-30 | 4.880 | 5.130 | 4.840 | 5.050 | 5.050 | 37,847,572 |
| 2025-12-29 | 4.770 | 5.000 | 4.710 | 4.890 | 4.890 | 32,951,160 |
| 2025-12-26 | 4.770 | 4.810 | 4.740 | 4.770 | 4.770 | 15,890,860 |
| 2025-12-25 | 4.740 | 4.780 | 4.710 | 4.770 | 4.770 | 10,551,226 |
| 2025-12-24 | 4.720 | 4.770 | 4.700 | 4.760 | 4.760 | 11,348,353 |
| 2025-12-23 | 4.750 | 4.800 | 4.720 | 4.730 | 4.730 | 9,520,737 |
| 2025-12-22 | 4.760 | 4.830 | 4.740 | 4.740 | 4.740 | 11,318,721 |
| 2025-12-19 | 4.680 | 4.800 | 4.680 | 4.760 | 4.760 | 11,578,542 |
| 2025-12-18 | 4.660 | 4.720 | 4.630 | 4.700 | 4.700 | 11,890,900 |
| 2025-12-17 | 4.610 | 4.680 | 4.580 | 4.670 | 4.670 | 11,256,206 |
| 2025-12-16 | 4.650 | 4.670 | 4.580 | 4.610 | 4.610 | 11,025,925 |
| 2025-12-15 | 4.570 | 4.740 | 4.550 | 4.650 | 4.650 | 20,439,652 |
| 2025-12-12 | 4.650 | 4.650 | 4.550 | 4.560 | 4.560 | 17,036,000 |
| 2025-12-11 | 4.690 | 4.690 | 4.600 | 4.630 | 4.630 | 13,936,200 |
| 2025-12-10 | 4.690 | 4.700 | 4.630 | 4.680 | 4.680 | 12,488,854 |
| 2025-12-09 | 4.820 | 4.820 | 4.680 | 4.690 | 4.690 | 17,972,648 |
| 2025-12-08 | 4.920 | 4.930 | 4.800 | 4.800 | 4.800 | 18,012,641 |
| 2025-12-05 | 4.780 | 4.900 | 4.740 | 4.890 | 4.890 | 13,162,105 |
| 2025-12-04 | 4.830 | 4.850 | 4.740 | 4.780 | 4.780 | 14,805,502 |
| 2025-12-03 | 4.910 | 4.910 | 4.830 | 4.850 | 4.850 | 12,090,700 |
| 2025-12-02 | 4.930 | 4.940 | 4.850 | 4.910 | 4.910 | 16,288,560 |
| 2025-12-01 | 4.970 | 5.040 | 4.920 | 4.930 | 4.930 | 18,016,961 |
| 2025-11-28 | 4.840 | 4.980 | 4.830 | 4.960 | 4.960 | 18,188,534 |
| 2025-11-27 | 4.890 | 4.910 | 4.820 | 4.840 | 4.840 | 18,637,760 |
| 2025-11-26 | 4.850 | 4.960 | 4.830 | 4.880 | 4.880 | 23,352,000 |
| 2025-11-25 | 4.810 | 4.870 | 4.790 | 4.850 | 4.850 | 23,149,788 |
| 2025-11-24 | 4.900 | 4.940 | 4.770 | 4.780 | 4.780 | 30,901,410 |
| 2025-11-21 | 5.090 | 5.140 | 4.890 | 4.900 | 4.900 | 35,290,549 |
| 2025-11-20 | 5.300 | 5.340 | 5.130 | 5.160 | 5.160 | 27,260,120 |
| 2025-11-19 | 5.250 | 5.350 | 5.220 | 5.330 | 5.330 | 25,224,133 |
| 2025-11-18 | 5.420 | 5.460 | 5.200 | 5.240 | 5.240 | 38,133,959 |
| 2025-11-17 | 5.540 | 5.630 | 5.380 | 5.450 | 5.450 | 38,474,287 |
| 2025-11-14 | 5.430 | 5.460 | 5.320 | 5.340 | 5.340 | 35,263,962 |
| 2025-11-13 | 5.180 | 5.610 | 5.180 | 5.490 | 5.490 | 78,566,173 |
| 2025-11-12 | 5.200 | 5.210 | 5.100 | 5.150 | 5.150 | 23,375,267 |
| 2025-11-11 | 5.140 | 5.220 | 5.090 | 5.190 | 5.190 | 34,588,189 |
| 2025-11-10 | 5.240 | 5.340 | 5.120 | 5.160 | 5.160 | 65,523,630 |
| 2025-11-07 | 4.960 | 5.250 | 4.950 | 5.180 | 5.180 | 67,171,956 |
| 2025-11-06 | 4.880 | 5.010 | 4.880 | 4.960 | 4.960 | 30,942,787 |
| 2025-11-05 | 4.810 | 4.920 | 4.780 | 4.910 | 4.910 | 29,280,194 |
| 2025-11-04 | 4.800 | 4.840 | 4.760 | 4.810 | 4.810 | 21,428,159 |
| 2025-11-03 | 4.730 | 4.810 | 4.700 | 4.800 | 4.800 | 22,714,542 |
| 2025-10-31 | 4.690 | 4.740 | 4.680 | 4.740 | 4.740 | 15,189,093 |
| 2025-10-30 | 4.730 | 4.740 | 4.690 | 4.690 | 4.690 | 13,342,351 |
| 2025-10-29 | 4.760 | 4.760 | 4.680 | 4.750 | 4.750 | 16,489,277 |
| 2025-10-28 | 4.780 | 4.790 | 4.720 | 4.760 | 4.760 | 21,813,220 |
| 2025-10-27 | 4.700 | 4.780 | 4.700 | 4.780 | 4.780 | 27,820,601 |
| 2025-10-24 | 4.750 | 4.750 | 4.670 | 4.680 | 4.680 | 22,123,796 |
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.