Xinjiang Tianye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	4.560	4.620	4.550	4.620	4.620	17,276,642
2025-07-23	4.630	4.660	4.560	4.570	4.570	27,122,854
2025-07-22	4.550	4.610	4.480	4.590	4.590	26,073,379
2025-07-21	4.400	4.580	4.400	4.570	4.570	32,433,003
2025-07-18	4.310	4.380	4.300	4.360	4.360	13,439,281
2025-07-17	4.320	4.330	4.280	4.310	4.310	8,757,260
2025-07-16	4.300	4.320	4.280	4.310	4.310	9,652,961
2025-07-15	4.370	4.380	4.270	4.300	4.300	19,446,333
2025-07-14	4.420	4.440	4.390	4.390	4.390	10,911,340
2025-07-11	4.430	4.450	4.390	4.420	4.420	11,832,624
2025-07-10	4.370	4.440	4.350	4.430	4.430	15,418,764
2025-07-09	4.360	4.400	4.350	4.350	4.350	12,384,898
2025-07-08	4.310	4.410	4.300	4.380	4.380	18,503,274
2025-07-07	4.280	4.320	4.250	4.310	4.310	11,040,866
2025-07-04	4.270	4.350	4.270	4.290	4.290	14,222,378
2025-07-03	4.280	4.300	4.260	4.280	4.280	12,384,700
2025-07-02	4.230	4.290	4.220	4.270	4.270	14,661,523
2025-07-01	4.240	4.240	4.200	4.230	4.230	10,176,819
2025-06-30	4.220	4.250	4.220	4.230	4.230	8,592,776
2025-06-27	4.240	4.270	4.220	4.230	4.230	11,059,200
2025-06-26	4.250	4.260	4.220	4.230	4.230	10,207,300
2025-06-25	4.260	4.260	4.210	4.250	4.250	10,531,424
2025-06-24	4.210	4.250	4.200	4.250	4.250	7,900,324
2025-06-23	4.200	4.230	4.160	4.220	4.220	7,672,070
2025-06-20	4.200	4.220	4.180	4.190	4.190	5,347,342
2025-06-19	4.210	4.220	4.160	4.200	4.200	7,816,103
2025-06-18	4.250	4.260	4.220	4.220	4.220	6,573,960
2025-06-17	4.220	4.250	4.220	4.250	4.250	6,201,640
2025-06-16	4.210	4.240	4.200	4.230	4.230	6,011,500
2025-06-13	4.240	4.250	4.210	4.210	4.210	6,998,740
2025-06-12	4.230	4.270	4.200	4.250	4.250	7,047,771
2025-06-11	4.210	4.250	4.210	4.230	4.230	5,630,195
2025-06-10	4.260	4.270	4.200	4.210	4.210	7,433,751
2025-06-09	4.250	4.260	4.230	4.260	4.260	6,867,340
2025-06-06	4.210	4.240	4.210	4.230	4.230	5,680,920
2025-06-05	4.220	4.230	4.190	4.200	4.200	6,000,250
2025-06-04	4.200	4.230	4.190	4.220	4.220	4,905,920
2025-06-03	4.190	4.220	4.180	4.200	4.200	6,791,690
2025-05-30	4.200	4.210	4.180	4.200	4.200	4,633,255
2025-05-29	4.190	4.220	4.170	4.210	4.210	6,165,071
2025-05-28	4.250	4.250	4.180	4.190	4.190	4,971,201
2025-05-27	4.210	4.240	4.190	4.240	4.240	6,017,440
2025-05-26	4.190	4.220	4.180	4.200	4.200	6,622,090
2025-05-23	4.250	4.260	4.180	4.190	4.190	8,315,540
2025-05-22	4.280	4.280	4.220	4.240	4.240	11,915,840
2025-05-21	4.300	4.300	4.260	4.270	4.270	6,517,280
2025-05-20	4.320	4.320	4.280	4.280	4.280	7,202,440
2025-05-19	4.280	4.310	4.260	4.310	4.310	6,144,104
2025-05-16	4.300	4.310	4.260	4.270	4.270	7,547,504
2025-05-15	4.280	4.340	4.270	4.300	4.300	14,399,527
2025-05-14	4.250	4.290	4.220	4.270	4.270	12,864,060
2025-05-13	4.230	4.270	4.200	4.240	4.240	10,073,853
2025-05-12	4.210	4.230	4.180	4.210	4.210	8,677,345
2025-05-09	4.230	4.240	4.190	4.200	4.200	6,632,380
2025-05-08	4.210	4.250	4.180	4.230	4.230	9,209,200
2025-05-07	4.190	4.240	4.190	4.220	4.220	10,019,105
2025-05-06	4.150	4.180	4.140	4.170	4.170	8,878,600
2025-04-30	4.140	4.180	4.140	4.140	4.140	8,201,090
2025-04-29	4.140	4.180	4.130	4.150	4.150	6,693,690
2025-04-28	4.320	4.330	4.130	4.160	4.160	17,889,560

← NewerPage 6 of 21 · 1,218 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.