Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.280	11.370	11.150	11.150	11.150	1,950,299
2024-01-18	11.420	11.420	10.970	11.320	11.320	5,242,294
2024-01-17	11.710	11.740	11.450	11.460	11.460	2,471,402
2024-01-16	11.690	11.820	11.530	11.730	11.730	2,988,200
2024-01-15	11.700	11.800	11.690	11.730	11.730	1,881,400
2024-01-12	11.730	11.880	11.720	11.740	11.740	3,449,170
2024-01-11	11.580	11.790	11.580	11.780	11.780	3,235,330
2024-01-10	11.410	11.680	11.310	11.630	11.630	3,823,679
2024-01-09	11.410	11.550	11.390	11.470	11.470	1,999,485
2024-01-08	11.570	11.600	11.400	11.400	11.400	2,509,920
2024-01-05	11.750	11.760	11.560	11.580	11.580	2,688,100
2024-01-04	11.860	11.860	11.650	11.710	11.710	3,154,220
2024-01-03	11.750	11.870	11.740	11.870	11.870	3,792,120
2024-01-02	11.700	11.850	11.660	11.800	11.800	4,057,900
2023-12-29	11.670	11.810	11.640	11.730	11.730	4,376,757
2023-12-28	11.450	11.790	11.380	11.700	11.700	6,633,240
2023-12-27	11.450	11.540	11.280	11.510	11.510	5,393,400
2023-12-26	11.730	11.790	11.390	11.500	11.500	4,314,037
2023-12-25	11.670	11.810	11.550	11.770	11.770	3,485,057
2023-12-22	11.690	11.780	11.550	11.630	11.630	3,246,209
2023-12-21	11.660	11.740	11.400	11.690	11.690	3,868,724
2023-12-20	11.780	11.860	11.660	11.680	11.680	2,881,300
2023-12-19	11.700	11.770	11.600	11.730	11.730	2,792,900
2023-12-18	11.970	12.010	11.660	11.760	11.760	5,618,552
2023-12-15	12.040	12.150	11.970	12.020	12.020	4,012,500
2023-12-14	12.070	12.180	12.000	12.010	12.010	4,163,480
2023-12-13	12.310	12.350	12.000	12.020	12.020	6,849,700
2023-12-12	12.150	12.360	12.110	12.360	12.360	6,269,218
2023-12-11	12.200	12.200	11.880	12.160	12.160	9,327,701
2023-12-08	12.620	12.700	12.340	12.350	12.350	11,002,683
2023-12-07	12.780	12.780	12.380	12.680	12.680	13,687,406
2023-12-06	12.850	13.090	12.660	12.900	12.900	18,164,640
2023-12-05	12.320	13.350	12.310	13.040	13.040	25,751,804
2023-12-04	12.610	12.620	12.350	12.360	12.360	5,007,774
2023-12-01	12.510	12.790	12.460	12.610	12.610	5,341,810
2023-11-30	12.430	12.540	12.330	12.540	12.540	2,969,810
2023-11-29	12.560	12.580	12.450	12.450	12.450	2,001,164
2023-11-28	12.440	12.550	12.410	12.530	12.530	2,596,805
2023-11-27	12.620	12.620	12.420	12.500	12.500	3,421,500
2023-11-24	12.570	12.730	12.530	12.660	12.660	3,843,000
2023-11-23	12.500	12.590	12.460	12.590	12.590	2,624,791
2023-11-22	12.580	12.630	12.500	12.530	12.530	3,325,544
2023-11-21	12.560	12.700	12.530	12.580	12.580	4,372,186
2023-11-20	12.530	12.590	12.440	12.570	12.570	3,316,834
2023-11-17	12.610	12.640	12.460	12.550	12.550	3,338,343
2023-11-16	12.560	12.670	12.530	12.650	12.650	3,827,812
2023-11-15	12.490	12.680	12.420	12.620	12.620	5,854,092
2023-11-14	12.360	12.440	12.280	12.430	12.430	3,175,760
2023-11-13	12.250	12.390	12.250	12.350	12.350	2,904,360
2023-11-10	12.310	12.330	12.190	12.240	12.240	3,042,100
2023-11-09	12.390	12.530	12.330	12.350	12.350	2,973,422
2023-11-08	12.390	12.450	12.310	12.390	12.390	2,802,940
2023-11-07	12.550	12.550	12.390	12.440	12.440	3,368,240
2023-11-06	12.330	12.500	12.310	12.500	12.500	4,450,250
2023-11-03	12.220	12.410	12.210	12.340	12.340	3,368,900
2023-11-02	12.420	12.510	12.220	12.230	12.230	4,293,000
2023-11-01	12.580	12.780	12.420	12.450	12.450	7,271,435
2023-10-31	12.300	12.470	12.290	12.360	12.360	3,327,930
2023-10-30	12.180	12.460	12.140	12.380	12.380	5,959,771
2023-10-27	11.750	12.230	11.750	12.210	12.210	8,473,819

← NewerPage 12 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.