Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.930	16.130	15.860	16.090	15.921	4,848,050
2023-01-31	15.970	16.150	15.800	15.910	15.743	5,326,580
2023-01-30	16.580	16.670	15.870	16.010	15.842	8,796,193
2023-01-20	15.360	16.750	15.280	16.510	16.337	13,750,487
2023-01-19	15.170	15.380	15.060	15.360	15.199	3,829,000
2023-01-18	15.230	15.480	15.150	15.180	15.021	4,011,950
2023-01-17	15.200	15.470	15.040	15.230	15.070	5,306,550
2023-01-16	14.960	15.290	14.960	15.200	15.041	7,524,030
2023-01-13	15.020	15.220	14.810	14.960	14.803	7,591,520
2023-01-12	15.490	15.490	15.000	15.010	14.853	6,508,600
2023-01-11	15.540	15.670	15.280	15.540	15.377	4,763,240
2023-01-10	15.980	15.980	15.540	15.620	15.456	6,285,820
2023-01-09	15.520	16.050	15.370	15.970	15.803	9,004,201
2023-01-06	15.600	15.750	15.330	15.530	15.367	6,446,600
2023-01-05	15.460	15.860	15.220	15.670	15.506	6,218,300
2023-01-04	15.240	15.690	15.150	15.410	15.249	6,538,980
2023-01-03	15.580	15.580	15.180	15.250	15.090	8,142,680
2022-12-30	15.600	15.900	14.990	15.680	15.516	9,651,760
2022-12-29	15.830	15.950	15.390	15.460	15.298	6,785,339
2022-12-28	15.750	16.200	15.530	15.870	15.704	8,238,300
2022-12-27	15.800	16.200	15.300	15.880	15.714	7,970,000
2022-12-26	15.680	15.940	15.540	15.740	15.575	5,915,234
2022-12-23	15.220	16.270	15.060	15.700	15.536	8,793,037
2022-12-22	15.320	15.890	15.110	15.230	15.070	4,400,710
2022-12-21	14.970	15.480	14.970	15.450	15.288	5,029,170
2022-12-20	15.430	15.530	14.960	15.000	14.843	4,498,860
2022-12-19	15.320	15.750	15.100	15.560	15.397	7,891,704
2022-12-16	15.510	15.750	15.300	15.410	15.249	6,931,370
2022-12-15	16.310	16.380	15.430	15.520	15.357	10,941,880
2022-12-14	16.050	16.560	15.920	16.500	16.327	11,557,247
2022-12-13	15.790	16.260	15.740	16.050	15.882	6,123,240
2022-12-12	15.910	16.130	15.650	15.940	15.773	4,869,680
2022-12-09	15.720	16.300	15.340	16.010	15.842	5,898,880
2022-12-08	15.660	15.860	15.410	15.720	15.555	5,194,910
2022-12-07	15.570	15.880	15.260	15.620	15.456	5,486,650
2022-12-06	16.080	16.190	15.370	15.490	15.328	9,759,960
2022-12-05	16.060	16.550	15.900	16.090	15.921	7,981,242
2022-12-02	15.800	16.370	15.800	16.020	15.852	9,145,960
2022-12-01	15.000	16.170	14.900	15.990	15.823	17,551,763
2022-11-30	14.790	15.060	14.610	14.700	14.546	3,091,930
2022-11-29	14.150	14.960	14.150	14.900	14.744	6,404,230
2022-11-28	13.900	14.250	13.800	14.110	13.962	5,154,030
2022-11-25	14.380	14.470	14.070	14.080	13.933	2,611,390
2022-11-24	14.410	14.640	14.200	14.400	14.249	2,476,780
2022-11-23	14.530	14.530	14.160	14.410	14.259	4,167,622
2022-11-22	14.830	15.150	14.570	14.590	14.437	3,651,800
2022-11-21	14.620	14.970	14.330	14.840	14.685	3,550,224
2022-11-18	14.990	15.050	14.650	14.690	14.536	3,957,590
2022-11-17	15.260	15.470	14.980	15.060	14.902	4,384,000
2022-11-16	15.090	15.680	15.030	15.430	15.268	5,992,347
2022-11-15	15.050	15.130	14.830	15.110	14.952	4,296,675
2022-11-14	15.060	15.250	14.780	14.980	14.823	4,489,620
2022-11-11	15.330	15.570	14.850	15.050	14.892	5,677,970
2022-11-10	15.400	15.400	14.950	15.200	15.041	5,224,422
2022-11-09	15.280	15.600	15.000	15.600	15.437	3,269,019
2022-11-08	15.310	15.430	14.960	15.300	15.140	4,687,437
2022-11-07	15.470	15.660	15.220	15.310	15.150	6,402,820
2022-11-04	15.110	15.770	14.830	15.710	15.545	7,612,330
2022-11-03	15.250	15.520	14.820	14.890	14.734	6,000,630
2022-11-02	14.290	15.600	14.200	15.180	15.021	11,858,574

← NewerPage 16 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.