Xinjiang Tianye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.460 | 4.460 | 4.240 | 4.270 | 4.270 | 27,794,175 |
| 2024-10-28 | 4.390 | 4.440 | 4.340 | 4.440 | 4.440 | 19,303,550 |
| 2024-10-25 | 4.160 | 4.490 | 4.160 | 4.410 | 4.410 | 42,814,505 |
| 2024-10-24 | 4.180 | 4.190 | 4.130 | 4.180 | 4.180 | 14,555,730 |
| 2024-10-23 | 4.140 | 4.190 | 4.130 | 4.170 | 4.170 | 21,302,832 |
| 2024-10-22 | 4.180 | 4.200 | 4.120 | 4.150 | 4.150 | 17,007,743 |
| 2024-10-21 | 4.230 | 4.230 | 4.150 | 4.160 | 4.160 | 15,646,518 |
| 2024-10-18 | 4.130 | 4.290 | 4.100 | 4.220 | 4.220 | 19,557,894 |
| 2024-10-17 | 4.290 | 4.320 | 4.150 | 4.160 | 4.160 | 13,549,493 |
| 2024-10-16 | 4.180 | 4.320 | 4.140 | 4.270 | 4.270 | 15,005,343 |
| 2024-10-15 | 4.260 | 4.290 | 4.180 | 4.180 | 4.180 | 10,533,080 |
| 2024-10-14 | 4.210 | 4.330 | 4.140 | 4.290 | 4.290 | 17,086,579 |
| 2024-10-11 | 4.310 | 4.320 | 4.170 | 4.220 | 4.220 | 15,495,584 |
| 2024-10-10 | 4.270 | 4.390 | 4.210 | 4.310 | 4.310 | 21,114,582 |
| 2024-10-09 | 4.560 | 4.560 | 4.230 | 4.230 | 4.230 | 27,785,010 |
| 2024-10-08 | 4.950 | 4.970 | 4.440 | 4.670 | 4.670 | 42,986,122 |
| 2024-09-30 | 4.300 | 4.560 | 4.290 | 4.530 | 4.530 | 38,517,612 |
| 2024-09-27 | 4.100 | 4.190 | 4.090 | 4.150 | 4.150 | 13,959,547 |
| 2024-09-26 | 3.980 | 4.060 | 3.950 | 4.060 | 4.060 | 12,040,120 |
| 2024-09-25 | 3.940 | 4.020 | 3.930 | 3.960 | 3.960 | 15,653,687 |
| 2024-09-24 | 3.740 | 3.860 | 3.740 | 3.860 | 3.860 | 10,050,540 |
| 2024-09-23 | 3.750 | 3.760 | 3.710 | 3.730 | 3.730 | 3,996,072 |
| 2024-09-20 | 3.780 | 3.780 | 3.720 | 3.760 | 3.760 | 5,140,900 |
| 2024-09-19 | 3.660 | 3.770 | 3.650 | 3.760 | 3.760 | 6,147,482 |
| 2024-09-18 | 3.700 | 3.710 | 3.600 | 3.660 | 3.660 | 5,502,631 |
| 2024-09-13 | 3.740 | 3.740 | 3.680 | 3.700 | 3.700 | 3,452,900 |
| 2024-09-12 | 3.730 | 3.770 | 3.710 | 3.720 | 3.720 | 4,053,640 |
| 2024-09-11 | 3.750 | 3.770 | 3.680 | 3.730 | 3.730 | 5,501,900 |
| 2024-09-10 | 3.800 | 3.810 | 3.710 | 3.760 | 3.760 | 6,272,980 |
| 2024-09-09 | 3.810 | 3.840 | 3.780 | 3.790 | 3.790 | 5,202,014 |
| 2024-09-06 | 3.860 | 3.880 | 3.810 | 3.820 | 3.820 | 4,995,300 |
| 2024-09-05 | 3.890 | 3.930 | 3.840 | 3.850 | 3.850 | 6,204,247 |
| 2024-09-04 | 3.900 | 3.930 | 3.870 | 3.890 | 3.890 | 6,411,281 |
| 2024-09-03 | 3.890 | 3.940 | 3.890 | 3.910 | 3.910 | 7,073,400 |
| 2024-09-02 | 3.870 | 3.930 | 3.860 | 3.890 | 3.890 | 12,650,266 |
| 2024-08-30 | 3.850 | 3.900 | 3.830 | 3.870 | 3.870 | 9,177,700 |
| 2024-08-29 | 3.860 | 3.880 | 3.820 | 3.850 | 3.850 | 8,959,140 |
| 2024-08-28 | 3.810 | 3.880 | 3.740 | 3.860 | 3.860 | 11,995,002 |
| 2024-08-27 | 3.780 | 3.900 | 3.770 | 3.830 | 3.830 | 15,619,247 |
| 2024-08-26 | 3.880 | 3.950 | 3.780 | 3.830 | 3.830 | 22,203,550 |
| 2024-08-23 | 3.680 | 3.860 | 3.680 | 3.860 | 3.860 | 12,382,120 |
| 2024-08-22 | 3.800 | 3.840 | 3.720 | 3.740 | 3.740 | 11,532,865 |
| 2024-08-21 | 3.750 | 3.770 | 3.720 | 3.750 | 3.750 | 4,807,000 |
| 2024-08-20 | 3.760 | 3.800 | 3.730 | 3.750 | 3.750 | 4,547,900 |
| 2024-08-19 | 3.770 | 3.810 | 3.750 | 3.780 | 3.780 | 3,315,200 |
| 2024-08-16 | 3.840 | 3.840 | 3.760 | 3.770 | 3.770 | 3,582,220 |
| 2024-08-15 | 3.770 | 3.850 | 3.740 | 3.820 | 3.820 | 4,937,040 |
| 2024-08-14 | 3.820 | 3.850 | 3.770 | 3.790 | 3.790 | 4,247,100 |
| 2024-08-13 | 3.790 | 3.830 | 3.750 | 3.830 | 3.830 | 4,178,545 |
| 2024-08-12 | 3.790 | 3.820 | 3.780 | 3.810 | 3.810 | 4,056,500 |
| 2024-08-09 | 3.830 | 3.870 | 3.800 | 3.800 | 3.800 | 5,276,700 |
| 2024-08-08 | 3.760 | 3.840 | 3.760 | 3.820 | 3.820 | 5,911,799 |
| 2024-08-07 | 3.770 | 3.800 | 3.750 | 3.770 | 3.770 | 4,147,079 |
| 2024-08-06 | 3.740 | 3.810 | 3.730 | 3.780 | 3.780 | 5,750,660 |
| 2024-08-05 | 3.770 | 3.830 | 3.720 | 3.750 | 3.750 | 9,153,120 |
| 2024-08-02 | 3.780 | 3.840 | 3.770 | 3.800 | 3.800 | 5,720,240 |
| 2024-08-01 | 3.810 | 3.850 | 3.790 | 3.800 | 3.800 | 6,857,447 |
| 2024-07-31 | 3.670 | 3.810 | 3.670 | 3.800 | 3.800 | 9,906,491 |
| 2024-07-30 | 3.630 | 3.680 | 3.610 | 3.670 | 3.670 | 5,720,060 |
| 2024-07-29 | 3.670 | 3.680 | 3.620 | 3.630 | 3.630 | 4,922,297 |
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.