Xinjiang Tianye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.260 | 4.260 | 4.220 | 4.240 | 4.240 | 5,677,459 |
| 2025-01-21 | 4.320 | 4.340 | 4.250 | 4.270 | 4.270 | 6,250,559 |
| 2025-01-20 | 4.360 | 4.360 | 4.300 | 4.310 | 4.310 | 6,609,942 |
| 2025-01-17 | 4.290 | 4.330 | 4.260 | 4.310 | 4.310 | 5,254,026 |
| 2025-01-16 | 4.260 | 4.370 | 4.260 | 4.280 | 4.280 | 8,419,201 |
| 2025-01-15 | 4.290 | 4.290 | 4.220 | 4.250 | 4.250 | 6,530,860 |
| 2025-01-14 | 4.170 | 4.290 | 4.170 | 4.280 | 4.280 | 10,685,160 |
| 2025-01-13 | 4.100 | 4.190 | 4.090 | 4.180 | 4.180 | 7,972,490 |
| 2025-01-10 | 4.140 | 4.220 | 4.110 | 4.140 | 4.140 | 8,335,915 |
| 2025-01-09 | 4.180 | 4.180 | 4.130 | 4.160 | 4.160 | 5,746,205 |
| 2025-01-08 | 4.200 | 4.210 | 4.090 | 4.160 | 4.160 | 10,001,040 |
| 2025-01-07 | 4.210 | 4.250 | 4.180 | 4.220 | 4.220 | 6,542,900 |
| 2025-01-06 | 4.160 | 4.240 | 4.110 | 4.210 | 4.210 | 10,396,920 |
| 2025-01-03 | 4.240 | 4.290 | 4.100 | 4.160 | 4.160 | 12,434,920 |
| 2025-01-02 | 4.340 | 4.370 | 4.200 | 4.240 | 4.240 | 11,594,465 |
| 2024-12-31 | 4.430 | 4.500 | 4.310 | 4.350 | 4.350 | 14,052,163 |
| 2024-12-30 | 4.460 | 4.490 | 4.410 | 4.440 | 4.440 | 9,297,642 |
| 2024-12-27 | 4.450 | 4.530 | 4.410 | 4.480 | 4.480 | 10,601,122 |
| 2024-12-26 | 4.490 | 4.520 | 4.440 | 4.440 | 4.440 | 9,989,158 |
| 2024-12-25 | 4.550 | 4.560 | 4.430 | 4.480 | 4.480 | 12,703,469 |
| 2024-12-24 | 4.480 | 4.640 | 4.460 | 4.560 | 4.560 | 18,311,956 |
| 2024-12-23 | 4.590 | 4.600 | 4.460 | 4.480 | 4.480 | 17,658,163 |
| 2024-12-20 | 4.510 | 4.650 | 4.470 | 4.590 | 4.590 | 19,944,031 |
| 2024-12-19 | 4.510 | 4.520 | 4.430 | 4.510 | 4.510 | 18,497,871 |
| 2024-12-18 | 4.560 | 4.640 | 4.520 | 4.540 | 4.540 | 16,942,360 |
| 2024-12-17 | 4.660 | 4.680 | 4.520 | 4.540 | 4.540 | 21,700,197 |
| 2024-12-16 | 4.760 | 4.780 | 4.650 | 4.680 | 4.680 | 23,593,826 |
| 2024-12-13 | 4.860 | 4.920 | 4.720 | 4.740 | 4.740 | 35,613,320 |
| 2024-12-12 | 4.970 | 4.980 | 4.850 | 4.890 | 4.890 | 48,480,438 |
| 2024-12-11 | 4.690 | 5.070 | 4.680 | 4.970 | 4.970 | 84,079,822 |
| 2024-12-10 | 4.760 | 5.160 | 4.630 | 4.790 | 4.790 | 91,265,377 |
| 2024-12-09 | 4.580 | 4.700 | 4.570 | 4.690 | 4.690 | 23,584,971 |
| 2024-12-06 | 4.500 | 4.580 | 4.470 | 4.580 | 4.580 | 13,113,083 |
| 2024-12-05 | 4.480 | 4.500 | 4.460 | 4.490 | 4.490 | 9,414,812 |
| 2024-12-04 | 4.560 | 4.580 | 4.480 | 4.500 | 4.500 | 9,653,781 |
| 2024-12-03 | 4.610 | 4.610 | 4.530 | 4.580 | 4.580 | 10,517,527 |
| 2024-12-02 | 4.470 | 4.590 | 4.460 | 4.580 | 4.580 | 13,682,492 |
| 2024-11-29 | 4.450 | 4.500 | 4.400 | 4.470 | 4.470 | 12,550,800 |
| 2024-11-28 | 4.400 | 4.510 | 4.380 | 4.450 | 4.450 | 9,471,760 |
| 2024-11-27 | 4.430 | 4.450 | 4.270 | 4.430 | 4.430 | 15,181,692 |
| 2024-11-26 | 4.500 | 4.510 | 4.420 | 4.440 | 4.440 | 8,964,641 |
| 2024-11-25 | 4.470 | 4.540 | 4.440 | 4.500 | 4.500 | 11,118,669 |
| 2024-11-22 | 4.630 | 4.640 | 4.470 | 4.480 | 4.480 | 15,775,009 |
| 2024-11-21 | 4.650 | 4.660 | 4.570 | 4.610 | 4.610 | 14,384,389 |
| 2024-11-20 | 4.520 | 4.640 | 4.460 | 4.640 | 4.640 | 24,505,646 |
| 2024-11-19 | 4.460 | 4.520 | 4.390 | 4.510 | 4.510 | 16,499,456 |
| 2024-11-18 | 4.480 | 4.580 | 4.460 | 4.490 | 4.490 | 19,140,071 |
| 2024-11-15 | 4.440 | 4.500 | 4.430 | 4.440 | 4.440 | 12,743,100 |
| 2024-11-14 | 4.520 | 4.550 | 4.430 | 4.450 | 4.450 | 13,758,227 |
| 2024-11-13 | 4.530 | 4.580 | 4.460 | 4.510 | 4.510 | 12,836,661 |
| 2024-11-12 | 4.620 | 4.640 | 4.510 | 4.540 | 4.540 | 16,448,527 |
| 2024-11-11 | 4.590 | 4.630 | 4.550 | 4.620 | 4.620 | 17,620,874 |
| 2024-11-08 | 4.730 | 4.750 | 4.590 | 4.620 | 4.620 | 22,482,633 |
| 2024-11-07 | 4.610 | 4.740 | 4.600 | 4.710 | 4.710 | 20,948,679 |
| 2024-11-06 | 4.650 | 4.690 | 4.580 | 4.610 | 4.610 | 23,512,636 |
| 2024-11-05 | 4.610 | 4.750 | 4.550 | 4.650 | 4.650 | 36,262,059 |
| 2024-11-04 | 4.500 | 4.640 | 4.390 | 4.600 | 4.600 | 32,110,309 |
| 2024-11-01 | 4.400 | 4.570 | 4.340 | 4.470 | 4.470 | 36,263,621 |
| 2024-10-31 | 4.280 | 4.420 | 4.280 | 4.400 | 4.400 | 22,334,475 |
| 2024-10-30 | 4.240 | 4.310 | 4.230 | 4.290 | 4.290 | 17,399,434 |
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.