Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.600	9.800	9.580	9.640	9.640	2,448,500
2024-04-23	9.530	9.590	9.440	9.560	9.560	2,264,070
2024-04-22	9.390	9.570	9.350	9.510	9.510	2,349,300
2024-04-19	9.530	9.530	9.390	9.480	9.480	2,363,690
2024-04-18	9.560	9.690	9.450	9.570	9.570	3,642,791
2024-04-17	9.340	9.550	9.330	9.540	9.540	4,311,325
2024-04-16	9.420	9.530	9.220	9.230	9.230	7,245,515
2024-04-15	9.830	9.970	9.610	9.700	9.700	6,856,648
2024-04-12	10.030	10.120	9.910	9.910	9.910	3,853,000
2024-04-11	10.130	10.180	10.020	10.090	10.090	3,145,600
2024-04-10	10.320	10.330	10.050	10.130	10.130	3,597,300
2024-04-09	10.170	10.340	10.100	10.320	10.320	3,740,473
2024-04-08	10.390	10.400	10.190	10.190	10.190	4,381,271
2024-04-03	10.320	10.470	10.190	10.410	10.410	4,618,980
2024-04-02	10.290	10.350	10.220	10.320	10.320	3,754,149
2024-04-01	10.060	10.290	10.060	10.290	10.290	4,332,610
2024-03-29	9.900	10.080	9.890	10.080	10.080	1,526,260
2024-03-28	9.730	9.980	9.730	9.930	9.930	4,201,300
2024-03-27	10.040	10.230	9.850	9.850	9.850	5,960,590
2024-03-26	10.090	10.170	9.960	10.020	10.020	4,234,580
2024-03-25	10.290	10.350	10.050	10.080	10.080	4,557,700
2024-03-22	10.590	10.590	10.350	10.390	10.390	4,532,630
2024-03-21	10.550	10.640	10.470	10.610	10.610	4,302,403
2024-03-20	10.480	10.570	10.450	10.550	10.550	3,832,983
2024-03-19	10.500	10.620	10.470	10.480	10.480	4,590,283
2024-03-18	10.440	10.540	10.360	10.530	10.530	5,427,353
2024-03-15	10.260	10.400	10.250	10.350	10.350	3,190,983
2024-03-14	10.350	10.440	10.200	10.260	10.260	3,849,900
2024-03-13	10.430	10.480	10.270	10.360	10.360	5,204,280
2024-03-12	10.240	10.460	10.180	10.450	10.450	8,240,450
2024-03-11	10.030	10.230	9.990	10.230	10.230	5,063,143
2024-03-08	10.110	10.180	9.910	10.110	10.110	5,003,746
2024-03-07	10.140	10.290	10.110	10.110	10.110	5,178,662
2024-03-06	10.150	10.190	9.990	10.130	10.130	4,838,400
2024-03-05	10.210	10.350	10.150	10.150	10.150	4,260,640
2024-03-04	10.260	10.330	10.180	10.260	10.260	3,442,600
2024-03-01	10.320	10.360	10.210	10.300	10.300	4,147,999
2024-02-29	10.090	10.340	10.010	10.320	10.320	6,483,147
2024-02-28	10.590	10.790	10.180	10.180	10.180	8,267,100
2024-02-27	10.330	10.600	10.330	10.590	10.590	5,673,660
2024-02-26	10.350	10.550	10.290	10.410	10.410	4,635,237
2024-02-23	10.380	10.400	10.200	10.400	10.400	5,131,400
2024-02-22	10.310	10.380	10.230	10.360	10.360	3,696,772
2024-02-21	10.170	10.550	10.100	10.330	10.330	5,389,494
2024-02-20	10.180	10.210	10.060	10.160	10.160	2,947,620
2024-02-19	10.100	10.400	10.060	10.220	10.220	5,321,562
2024-02-08	9.460	10.150	9.460	10.010	10.010	7,610,010
2024-02-07	9.510	9.760	9.260	9.460	9.460	6,415,596
2024-02-06	9.080	9.700	8.880	9.510	9.510	6,089,470
2024-02-05	9.500	9.540	8.980	9.140	9.140	7,364,902
2024-02-02	10.140	10.380	9.500	9.750	9.750	7,059,000
2024-02-01	10.430	10.430	10.040	10.090	10.090	5,052,475
2024-01-31	10.650	10.920	10.380	10.380	10.380	4,561,820
2024-01-30	10.830	10.960	10.600	10.670	10.670	2,939,900
2024-01-29	11.300	11.360	10.900	10.900	10.900	4,416,194
2024-01-26	11.310	11.610	11.120	11.280	11.280	7,324,096
2024-01-25	10.900	11.730	10.780	11.450	11.450	9,775,702
2024-01-24	10.490	11.440	10.400	11.030	11.030	5,468,089
2024-01-23	10.610	10.710	10.360	10.520	10.520	4,044,118
2024-01-22	11.110	11.120	10.500	10.640	10.640	3,690,812

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.