Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.750	12.230	11.750	12.210	12.210	8,473,819
2023-10-26	11.840	11.870	11.660	11.840	11.840	7,268,561
2023-10-25	12.050	12.100	11.750	11.920	11.920	10,716,000
2023-10-24	12.040	12.430	12.040	12.420	12.420	3,666,370
2023-10-23	12.220	12.260	11.970	12.040	12.040	3,934,350
2023-10-20	12.350	12.450	12.200	12.240	12.240	2,694,850
2023-10-19	12.460	12.540	12.320	12.410	12.410	2,707,780
2023-10-18	12.680	12.680	12.470	12.480	12.480	2,934,920
2023-10-17	12.800	12.800	12.460	12.680	12.680	5,677,498
2023-10-16	12.700	12.940	12.680	12.940	12.940	2,442,540
2023-10-13	12.930	13.000	12.690	12.780	12.780	3,540,576
2023-10-12	13.060	13.090	12.920	13.020	13.020	2,626,680
2023-10-11	12.890	13.070	12.840	13.000	13.000	3,026,425
2023-10-10	13.000	13.090	12.850	12.880	12.880	3,944,480
2023-10-09	13.270	13.270	12.950	12.970	12.970	4,948,270
2023-09-28	13.260	13.360	13.190	13.300	13.300	3,359,562
2023-09-27	13.150	13.330	13.100	13.260	13.260	3,254,131
2023-09-26	13.240	13.300	13.130	13.140	13.140	2,587,340
2023-09-25	13.520	13.540	13.220	13.250	13.250	4,627,050
2023-09-22	13.240	13.510	13.210	13.510	13.510	4,386,970
2023-09-21	13.420	13.450	13.150	13.240	13.240	4,486,800
2023-09-20	13.410	13.630	13.380	13.470	13.470	3,591,900
2023-09-19	13.570	13.590	13.400	13.450	13.450	2,546,102
2023-09-18	13.450	13.630	13.290	13.620	13.620	4,878,596
2023-09-15	13.490	13.600	13.400	13.460	13.460	3,288,000
2023-09-14	13.630	13.660	13.400	13.480	13.480	3,002,920
2023-09-13	13.710	13.800	13.480	13.610	13.610	3,823,570
2023-09-12	13.700	13.890	13.650	13.710	13.710	3,700,788
2023-09-11	13.510	13.780	13.390	13.730	13.730	4,311,200
2023-09-08	13.480	13.570	13.360	13.530	13.530	2,702,130
2023-09-07	13.670	13.730	13.420	13.470	13.470	3,829,200
2023-09-06	13.750	13.750	13.600	13.700	13.700	4,061,000
2023-09-05	13.900	13.950	13.710	13.770	13.770	5,945,018
2023-09-04	13.880	14.060	13.690	14.000	14.000	9,490,905
2023-09-01	13.510	14.420	13.480	14.010	14.010	12,899,150
2023-08-31	13.560	13.730	13.430	13.430	13.430	4,354,990
2023-08-30	13.410	13.820	13.400	13.630	13.630	6,022,095
2023-08-29	13.120	13.520	13.100	13.480	13.480	8,648,606
2023-08-28	13.500	13.680	13.030	13.150	13.150	16,883,111
2023-08-25	14.340	14.350	13.210	13.210	13.210	17,628,795
2023-08-24	14.340	14.730	14.290	14.680	14.680	3,590,420
2023-08-23	14.620	14.690	14.300	14.370	14.370	2,359,337
2023-08-22	14.840	14.940	14.380	14.580	14.580	4,773,495
2023-08-21	14.680	15.080	14.660	14.760	14.760	3,767,940
2023-08-18	15.010	15.350	14.680	14.690	14.690	3,721,700
2023-08-17	14.800	15.080	14.680	15.030	15.030	2,400,100
2023-08-16	14.820	15.020	14.760	14.880	14.880	3,406,140
2023-08-15	15.140	15.160	14.790	14.870	14.870	4,823,192
2023-08-14	15.450	15.450	14.940	15.060	15.060	7,545,000
2023-08-11	15.890	15.980	15.590	15.630	15.630	2,917,610
2023-08-10	15.760	15.940	15.400	15.850	15.850	4,658,514
2023-08-09	16.010	16.020	15.750	15.760	15.760	2,848,775
2023-08-08	15.970	16.140	15.870	16.080	16.080	2,914,230
2023-08-07	16.110	16.120	15.970	16.000	16.000	2,199,482
2023-08-04	16.600	16.600	16.130	16.150	16.150	5,610,360
2023-08-03	16.280	16.580	16.230	16.540	16.540	4,050,900
2023-08-02	16.310	16.450	16.240	16.340	16.340	3,322,200
2023-08-01	16.630	16.630	16.300	16.350	16.350	4,843,130
2023-07-31	16.660	16.850	16.470	16.590	16.590	5,686,959
2023-07-28	16.320	16.720	16.280	16.610	16.610	6,148,233

← NewerPage 13 of 21 · 1,213 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.