Xinjiang Tianye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	4.650	4.760	4.620	4.750	4.750	24,903,450
2025-10-22	4.670	4.710	4.650	4.670	4.670	14,386,092
2025-10-21	4.630	4.690	4.620	4.670	4.670	13,352,403
2025-10-20	4.670	4.690	4.600	4.640	4.640	12,683,592
2025-10-17	4.690	4.740	4.650	4.660	4.660	16,909,200
2025-10-16	4.730	4.750	4.660	4.690	4.690	15,426,838
2025-10-15	4.690	4.780	4.670	4.720	4.720	19,382,740
2025-10-14	4.730	4.780	4.670	4.690	4.690	25,699,620
2025-10-13	4.620	4.760	4.590	4.750	4.750	26,861,765
2025-10-10	4.710	4.800	4.660	4.750	4.750	37,044,211
2025-10-09	4.600	4.740	4.600	4.710	4.710	43,372,303
2025-09-30	4.550	4.570	4.520	4.560	4.560	14,926,283
2025-09-29	4.500	4.550	4.460	4.550	4.550	17,057,256
2025-09-26	4.470	4.510	4.450	4.480	4.480	8,673,485
2025-09-25	4.530	4.550	4.480	4.490	4.490	10,837,690
2025-09-24	4.490	4.540	4.480	4.530	4.530	12,088,297
2025-09-23	4.510	4.510	4.400	4.490	4.490	18,813,740
2025-09-22	4.610	4.610	4.500	4.530	4.530	17,244,538
2025-09-19	4.480	4.730	4.460	4.620	4.620	35,317,501
2025-09-18	4.550	4.570	4.460	4.470	4.470	14,107,032
2025-09-17	4.560	4.560	4.520	4.530	4.530	10,509,206
2025-09-16	4.570	4.590	4.510	4.570	4.570	14,261,693
2025-09-15	4.610	4.620	4.550	4.570	4.570	13,602,659
2025-09-12	4.590	4.610	4.530	4.600	4.600	18,601,488
2025-09-11	4.550	4.580	4.500	4.570	4.570	13,104,636
2025-09-10	4.530	4.550	4.490	4.540	4.540	9,712,972
2025-09-09	4.520	4.570	4.510	4.520	4.520	15,523,168
2025-09-08	4.480	4.520	4.460	4.520	4.520	12,200,449
2025-09-05	4.410	4.480	4.400	4.470	4.470	10,595,862
2025-09-04	4.420	4.440	4.370	4.400	4.400	11,269,642
2025-09-03	4.470	4.490	4.410	4.410	4.410	13,621,168
2025-09-02	4.530	4.530	4.450	4.470	4.470	16,768,206
2025-09-01	4.550	4.560	4.510	4.530	4.530	13,901,569
2025-08-29	4.520	4.590	4.500	4.550	4.550	16,046,525
2025-08-28	4.530	4.580	4.440	4.510	4.510	27,457,385
2025-08-27	4.670	4.710	4.550	4.550	4.550	29,029,441
2025-08-26	4.690	4.710	4.630	4.680	4.680	23,212,889
2025-08-25	4.600	4.700	4.570	4.690	4.690	39,892,003
2025-08-22	4.590	4.610	4.530	4.600	4.600	23,856,201
2025-08-21	4.560	4.600	4.550	4.590	4.590	24,736,383
2025-08-20	4.540	4.550	4.510	4.550	4.550	19,557,815
2025-08-19	4.540	4.560	4.500	4.540	4.540	22,367,952
2025-08-18	4.540	4.600	4.520	4.550	4.550	29,079,600
2025-08-15	4.500	4.550	4.490	4.540	4.540	29,182,352
2025-08-14	4.670	4.690	4.510	4.520	4.520	46,222,227
2025-08-13	4.780	4.780	4.660	4.670	4.670	77,326,937
2025-08-12	4.670	4.980	4.600	4.860	4.860	117,433,848
2025-08-11	4.910	5.100	4.710	4.740	4.740	146,928,580
2025-08-08	4.400	4.850	4.390	4.740	4.740	73,691,598
2025-08-07	4.430	4.440	4.390	4.410	4.410	11,397,253
2025-08-06	4.430	4.440	4.390	4.440	4.440	12,500,933
2025-08-05	4.410	4.440	4.390	4.430	4.430	9,969,011
2025-08-04	4.420	4.420	4.360	4.410	4.410	10,140,041
2025-08-01	4.430	4.440	4.380	4.410	4.410	11,170,661
2025-07-31	4.540	4.540	4.390	4.410	4.410	24,553,589
2025-07-30	4.550	4.600	4.510	4.530	4.530	13,255,841
2025-07-29	4.590	4.610	4.510	4.560	4.560	13,703,003
2025-07-28	4.580	4.660	4.520	4.580	4.580	19,482,716
2025-07-25	4.620	4.770	4.580	4.600	4.600	32,318,812
2025-07-24	4.560	4.620	4.550	4.620	4.620	17,276,642

← NewerPage 5 of 21 · 1,212 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.