Xinjiang Tianrun Dairy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.460 | 7.480 | 7.330 | 7.330 | 7.330 | 2,033,900 |
| 2024-07-22 | 7.500 | 7.520 | 7.410 | 7.470 | 7.470 | 1,416,699 |
| 2024-07-19 | 7.460 | 7.540 | 7.410 | 7.490 | 7.490 | 1,421,500 |
| 2024-07-18 | 7.570 | 7.570 | 7.380 | 7.490 | 7.490 | 1,697,300 |
| 2024-07-17 | 7.480 | 7.590 | 7.420 | 7.580 | 7.580 | 1,980,870 |
| 2024-07-16 | 7.450 | 7.490 | 7.400 | 7.450 | 7.450 | 1,151,550 |
| 2024-07-15 | 7.580 | 7.610 | 7.430 | 7.480 | 7.480 | 1,749,976 |
| 2024-07-12 | 7.680 | 7.680 | 7.580 | 7.580 | 7.580 | 2,195,400 |
| 2024-07-11 | 7.370 | 7.660 | 7.360 | 7.630 | 7.630 | 4,294,239 |
| 2024-07-10 | 7.240 | 7.380 | 7.040 | 7.330 | 7.330 | 4,382,439 |
| 2024-07-09 | 7.470 | 7.490 | 7.270 | 7.450 | 7.450 | 2,924,900 |
| 2024-07-08 | 7.680 | 7.710 | 7.450 | 7.450 | 7.450 | 2,877,430 |
| 2024-07-05 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-07-04 | 8.140 | 8.140 | 7.820 | 7.850 | 7.850 | 3,311,900 |
| 2024-07-03 | 7.970 | 8.170 | 7.970 | 8.140 | 8.140 | 2,877,101 |
| 2024-07-02 | 8.020 | 8.110 | 7.970 | 8.030 | 8.030 | 2,530,600 |
| 2024-07-01 | 7.980 | 8.080 | 7.900 | 8.050 | 8.050 | 2,133,960 |
| 2024-06-28 | 8.050 | 8.130 | 7.960 | 7.970 | 7.970 | 2,351,800 |
| 2024-06-27 | 8.120 | 8.170 | 8.050 | 8.050 | 8.050 | 1,186,800 |
| 2024-06-26 | 8.050 | 8.170 | 7.900 | 8.170 | 8.170 | 3,034,101 |
| 2024-06-25 | 8.150 | 8.220 | 7.960 | 8.060 | 8.060 | 2,846,271 |
| 2024-06-24 | 8.450 | 8.450 | 8.130 | 8.130 | 8.130 | 2,432,800 |
| 2024-06-21 | 8.460 | 8.490 | 8.370 | 8.480 | 8.480 | 1,257,700 |
| 2024-06-20 | 8.760 | 8.760 | 8.450 | 8.450 | 8.450 | 2,573,720 |
| 2024-06-19 | 8.850 | 8.850 | 8.710 | 8.720 | 8.720 | 1,452,487 |
| 2024-06-18 | 8.830 | 8.870 | 8.800 | 8.830 | 8.830 | 866,200 |
| 2024-06-17 | 8.850 | 8.880 | 8.790 | 8.830 | 8.830 | 1,006,600 |
| 2024-06-14 | 8.950 | 8.970 | 8.790 | 8.930 | 8.930 | 1,766,300 |
| 2024-06-13 | 8.890 | 8.930 | 8.830 | 8.920 | 8.920 | 1,632,400 |
| 2024-06-12 | 8.850 | 8.880 | 8.780 | 8.880 | 8.880 | 2,022,400 |
| 2024-06-11 | 8.720 | 8.770 | 8.630 | 8.700 | 8.700 | 1,721,240 |
| 2024-06-07 | 8.720 | 8.830 | 8.680 | 8.790 | 8.790 | 1,571,144 |
| 2024-06-06 | 8.950 | 9.000 | 8.610 | 8.650 | 8.650 | 4,231,022 |
| 2024-06-05 | 9.140 | 9.140 | 8.950 | 8.970 | 8.970 | 2,229,840 |
| 2024-06-04 | 9.130 | 9.150 | 9.020 | 9.120 | 9.120 | 1,512,002 |
| 2024-06-03 | 9.270 | 9.280 | 9.100 | 9.140 | 9.140 | 2,447,000 |
| 2024-05-31 | 9.290 | 9.310 | 9.260 | 9.280 | 9.280 | 1,381,007 |
| 2024-05-30 | 9.370 | 9.370 | 9.280 | 9.280 | 9.280 | 1,598,400 |
| 2024-05-29 | 9.370 | 9.440 | 9.340 | 9.370 | 9.370 | 1,684,929 |
| 2024-05-28 | 9.400 | 9.440 | 9.350 | 9.380 | 9.380 | 1,507,120 |
| 2024-05-27 | 9.550 | 9.580 | 9.300 | 9.430 | 9.430 | 3,657,310 |
| 2024-05-24 | 9.400 | 9.850 | 9.400 | 9.610 | 9.610 | 5,197,687 |
| 2024-05-23 | 9.600 | 9.620 | 9.400 | 9.420 | 9.420 | 3,133,800 |
| 2024-05-22 | 9.580 | 9.640 | 9.550 | 9.620 | 9.620 | 1,793,490 |
| 2024-05-21 | 9.720 | 9.740 | 9.570 | 9.600 | 9.600 | 5,305,700 |
| 2024-05-20 | 9.770 | 9.880 | 9.720 | 9.860 | 9.860 | 3,571,792 |
| 2024-05-17 | 9.660 | 9.760 | 9.650 | 9.760 | 9.760 | 2,701,604 |
| 2024-05-16 | 9.660 | 9.740 | 9.640 | 9.670 | 9.670 | 2,065,200 |
| 2024-05-15 | 9.740 | 9.750 | 9.650 | 9.660 | 9.660 | 2,092,500 |
| 2024-05-14 | 9.650 | 9.760 | 9.640 | 9.750 | 9.750 | 2,751,320 |
| 2024-05-13 | 9.760 | 9.800 | 9.620 | 9.680 | 9.680 | 3,048,512 |
| 2024-05-10 | 9.820 | 9.890 | 9.770 | 9.800 | 9.800 | 3,257,440 |
| 2024-05-09 | 9.630 | 9.820 | 9.630 | 9.820 | 9.820 | 3,799,792 |
| 2024-05-08 | 9.720 | 9.790 | 9.660 | 9.670 | 9.670 | 3,436,600 |
| 2024-05-07 | 9.760 | 9.790 | 9.630 | 9.730 | 9.730 | 3,520,352 |
| 2024-05-06 | 9.500 | 9.730 | 9.500 | 9.690 | 9.690 | 5,983,990 |
| 2024-04-30 | 9.520 | 9.580 | 9.400 | 9.450 | 9.450 | 7,949,919 |
| 2024-04-29 | 9.650 | 9.850 | 9.610 | 9.850 | 9.850 | 4,871,340 |
| 2024-04-26 | 9.640 | 9.670 | 9.560 | 9.650 | 9.650 | 3,376,939 |
| 2024-04-25 | 9.580 | 9.690 | 9.560 | 9.640 | 9.640 | 1,993,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.1870 CNY |
| 2022-07-08 | 0.1432 CNY |
| 2021-06-11 | 0.1650 CNY |
| 2020-07-03 | 0.1570 CNY |
| 2019-06-06 | 0.1660 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.