Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	20.130	20.130	18.800	19.360	19.157	12,273,604
2023-04-26	20.040	20.300	19.470	20.130	19.919	12,305,056
2023-04-25	19.850	20.360	19.190	19.970	19.761	17,037,569
2023-04-24	19.160	20.480	19.160	20.150	19.939	28,489,224
2023-04-21	18.760	19.140	18.220	19.140	18.940	19,203,311
2023-04-20	17.490	17.610	17.200	17.400	17.218	3,048,132
2023-04-19	17.580	17.680	17.280	17.430	17.247	3,566,078
2023-04-18	17.340	17.680	17.020	17.530	17.346	5,579,528
2023-04-17	16.860	17.630	16.830	17.220	17.040	5,062,500
2023-04-14	16.940	17.150	16.740	16.960	16.782	3,351,510
2023-04-13	16.380	17.300	16.220	17.100	16.921	7,032,629
2023-04-12	16.370	16.380	16.130	16.330	16.159	2,223,521
2023-04-11	16.070	16.340	16.000	16.270	16.100	2,858,720
2023-04-10	16.360	16.460	15.900	16.080	15.912	4,630,420
2023-04-07	16.530	16.690	16.400	16.480	16.307	2,814,380
2023-04-06	16.430	16.880	16.400	16.530	16.357	4,377,623
2023-04-04	16.530	16.660	16.350	16.430	16.258	3,640,778
2023-04-03	16.670	16.860	16.380	16.530	16.357	5,409,611
2023-03-31	16.350	16.980	16.350	16.760	16.584	8,819,280
2023-03-30	16.280	16.370	15.850	15.940	15.773	3,250,923
2023-03-29	16.120	16.520	16.010	16.210	16.040	4,160,436
2023-03-28	15.820	16.290	15.810	16.170	16.001	3,713,610
2023-03-27	15.800	15.990	15.600	15.860	15.694	3,039,510
2023-03-24	15.530	16.180	15.490	15.960	15.793	5,826,994
2023-03-23	15.660	15.750	15.340	15.450	15.288	4,443,810
2023-03-22	16.050	16.110	15.570	15.680	15.516	4,315,950
2023-03-21	15.550	16.050	15.490	16.000	15.832	4,080,181
2023-03-20	16.000	16.170	15.430	15.460	15.298	8,631,258
2023-03-17	16.640	16.760	15.930	16.000	15.832	5,586,952
2023-03-16	16.690	16.820	16.470	16.550	16.377	2,463,600
2023-03-15	16.780	16.910	16.560	16.810	16.634	2,515,542
2023-03-14	16.870	17.110	16.630	16.670	16.495	2,487,747
2023-03-13	16.550	17.030	16.490	16.990	16.812	3,348,680
2023-03-10	16.800	16.800	16.500	16.570	16.396	1,982,220
2023-03-09	17.040	17.090	16.750	16.830	16.654	2,342,460
2023-03-08	17.190	17.270	16.820	17.110	16.931	2,700,500
2023-03-07	17.430	17.580	17.200	17.210	17.030	2,975,550
2023-03-06	17.500	17.800	17.340	17.430	17.247	4,068,040
2023-03-03	17.010	17.800	16.850	17.630	17.445	6,287,893
2023-03-02	16.970	17.290	16.900	16.980	16.802	2,503,550
2023-03-01	17.040	17.090	16.820	17.060	16.881	3,010,377
2023-02-28	16.950	17.200	16.850	17.080	16.901	2,316,920
2023-02-27	17.150	17.180	16.800	16.950	16.772	2,652,429
2023-02-24	17.260	17.330	16.950	17.150	16.970	3,968,080
2023-02-23	17.700	17.790	17.230	17.350	17.168	4,150,246
2023-02-22	17.670	17.940	17.530	17.780	17.594	3,882,180
2023-02-21	17.300	17.770	17.100	17.700	17.515	4,773,300
2023-02-20	17.470	17.470	17.120	17.330	17.148	3,299,086
2023-02-17	17.150	17.650	17.040	17.250	17.069	5,296,216
2023-02-16	17.650	17.740	16.870	17.210	17.030	7,203,100
2023-02-15	17.990	18.050	17.510	17.760	17.574	6,452,812
2023-02-14	17.830	18.280	17.400	17.990	17.802	7,447,434
2023-02-13	16.750	17.960	16.690	17.800	17.614	12,683,210
2023-02-10	16.580	17.060	16.480	16.680	16.505	7,413,826
2023-02-09	17.100	17.750	16.540	16.590	16.416	11,384,530
2023-02-08	17.060	17.690	16.990	17.100	16.921	5,490,490
2023-02-07	17.240	17.390	16.930	17.080	16.901	5,279,939
2023-02-06	16.950	17.690	16.580	17.240	17.059	10,202,566
2023-02-03	16.430	16.960	16.270	16.940	16.763	7,245,492
2023-02-02	16.100	16.720	16.010	16.580	16.406	6,690,310

← NewerPage 15 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.