Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.400	16.620	16.300	16.410	16.410	4,631,103
2023-07-26	16.350	16.530	16.230	16.460	16.460	4,486,279
2023-07-25	16.220	16.550	16.050	16.390	16.390	5,975,239
2023-07-24	16.070	16.130	15.880	16.010	16.010	4,282,430
2023-07-21	15.740	16.590	15.710	16.140	16.140	10,316,499
2023-07-20	15.880	16.120	15.720	15.790	15.790	4,351,591
2023-07-19	15.910	15.950	15.600	15.780	15.780	5,123,217
2023-07-18	16.190	16.200	15.850	15.910	15.910	5,780,770
2023-07-17	16.080	16.210	15.700	16.190	16.190	2,833,140
2023-07-14	16.130	16.280	16.040	16.090	16.090	3,667,140
2023-07-13	15.900	16.150	15.900	16.150	16.150	3,721,900
2023-07-12	16.280	16.340	15.950	15.970	15.970	3,577,248
2023-07-11	16.090	16.310	16.060	16.270	16.270	2,830,600
2023-07-10	16.140	16.290	16.020	16.040	16.040	3,422,400
2023-07-07	16.200	16.280	16.050	16.100	16.100	3,280,360
2023-07-06	16.180	16.490	16.140	16.250	16.250	2,996,754
2023-07-05	16.450	16.480	16.140	16.240	16.240	4,222,000
2023-07-04	16.490	16.600	16.230	16.450	16.450	4,150,679
2023-07-03	16.100	16.580	16.050	16.520	16.520	5,610,086
2023-06-30	16.090	16.250	15.940	16.220	16.220	5,906,339
2023-06-29	16.510	16.590	16.010	16.070	16.070	5,847,524
2023-06-28	16.380	16.590	16.100	16.500	16.500	4,906,142
2023-06-27	16.290	16.700	16.240	16.370	16.370	4,800,818
2023-06-26	16.820	16.840	16.160	16.290	16.290	7,086,367
2023-06-21	17.250	17.550	16.900	16.940	16.940	5,503,440
2023-06-20	17.350	17.420	16.900	17.160	17.160	6,863,113
2023-06-19	17.830	18.050	17.100	17.210	17.210	6,819,073
2023-06-16	17.680	18.140	17.620	17.850	17.663	5,276,209
2023-06-15	17.620	17.730	17.450	17.600	17.416	3,575,885
2023-06-14	17.600	17.930	17.500	17.620	17.435	6,346,825
2023-06-13	18.160	18.480	17.470	17.600	17.416	6,615,276
2023-06-12	17.940	18.250	17.800	18.180	17.990	3,965,580
2023-06-09	18.400	18.500	17.800	17.980	17.792	6,141,100
2023-06-08	18.270	18.540	18.100	18.430	18.237	3,610,700
2023-06-07	18.400	18.520	18.200	18.360	18.168	1,632,900
2023-06-06	18.630	18.800	18.250	18.400	18.207	3,469,439
2023-06-05	19.350	19.490	18.550	18.780	18.583	5,601,819
2023-06-02	19.090	19.650	19.080	19.350	19.147	4,081,010
2023-06-01	18.820	19.290	18.630	19.080	18.880	3,660,700
2023-05-31	18.650	18.890	18.100	18.810	18.613	4,320,333
2023-05-30	18.400	18.620	18.260	18.590	18.395	1,827,210
2023-05-29	18.560	18.790	18.520	18.600	18.405	1,701,940
2023-05-26	18.790	18.790	18.490	18.650	18.455	1,658,170
2023-05-25	18.960	19.090	18.420	18.660	18.465	3,221,960
2023-05-24	19.170	19.370	18.790	18.980	18.781	3,224,172
2023-05-23	19.330	19.690	19.300	19.350	19.147	1,887,322
2023-05-22	19.300	19.500	19.170	19.450	19.246	1,959,773
2023-05-19	18.910	19.620	18.750	19.260	19.058	3,970,120
2023-05-18	19.000	19.150	18.780	18.920	18.722	2,398,790
2023-05-17	18.900	19.100	18.500	19.050	18.850	5,263,715
2023-05-16	19.240	19.280	18.460	18.900	18.702	8,013,165
2023-05-15	19.680	19.740	18.720	19.240	19.038	6,828,057
2023-05-12	19.730	20.150	19.440	19.650	19.444	4,340,100
2023-05-11	19.800	20.260	19.580	19.740	19.533	3,000,837
2023-05-10	19.750	19.990	19.490	19.820	19.612	4,234,412
2023-05-09	20.540	20.550	19.550	19.850	19.642	6,824,136
2023-05-08	19.850	20.640	19.800	20.260	20.048	10,853,937
2023-05-05	19.610	19.950	19.240	19.850	19.642	8,404,649
2023-05-04	19.520	19.970	19.400	19.630	19.424	7,238,199
2023-04-28	19.240	19.800	19.100	19.540	19.335	8,938,460

← NewerPage 14 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.