Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.520	14.300	13.450	14.200	14.051	7,569,757
2022-10-31	13.020	13.860	13.020	13.700	13.557	6,335,810
2022-10-28	13.620	13.830	13.350	13.410	13.270	6,592,900
2022-10-27	14.340	14.430	13.780	13.830	13.685	8,416,723
2022-10-26	14.400	14.700	14.080	14.160	14.012	7,411,986
2022-10-25	14.420	14.700	14.030	14.390	14.239	9,321,682
2022-10-24	15.500	15.530	14.410	14.440	14.289	18,454,475
2022-10-21	15.000	15.980	14.900	15.240	15.080	17,101,700
2022-10-20	15.040	15.380	14.380	14.610	14.457	13,027,422
2022-10-19	16.190	16.360	15.010	15.250	15.090	15,880,348
2022-10-18	14.750	16.100	14.650	16.100	15.931	12,859,742
2022-10-17	14.900	14.920	14.580	14.640	14.487	4,697,966
2022-10-14	14.800	15.020	14.500	14.900	14.744	6,514,774
2022-10-13	14.200	15.000	14.110	14.690	14.536	5,569,894
2022-10-12	14.310	14.490	13.670	14.350	14.200	6,634,796
2022-10-11	14.000	14.280	13.810	14.210	14.061	5,489,210
2022-10-10	14.360	14.520	13.980	14.140	13.992	4,970,695
2022-09-30	14.500	14.670	14.210	14.370	14.220	4,658,053
2022-09-29	14.740	15.030	14.440	14.510	14.358	7,184,205
2022-09-28	15.050	15.050	14.560	14.560	14.408	4,682,600
2022-09-27	14.500	15.050	14.480	15.010	14.853	7,977,305
2022-09-26	14.780	15.100	14.380	14.470	14.318	7,801,986
2022-09-23	14.700	15.440	14.480	15.020	14.863	9,299,946
2022-09-22	14.730	14.880	14.360	14.710	14.556	6,693,628
2022-09-21	14.650	14.980	14.460	14.920	14.764	6,558,599
2022-09-20	14.650	14.950	14.270	14.700	14.546	8,770,030
2022-09-19	14.440	14.860	14.350	14.600	14.447	11,275,835
2022-09-16	14.340	15.050	14.300	14.590	14.437	17,327,210
2022-09-15	14.270	14.550	14.180	14.340	14.190	16,063,773
2022-09-14	13.700	14.430	13.600	14.430	14.279	18,565,217
2022-09-13	13.150	14.020	13.140	13.960	13.814	14,390,629
2022-09-09	13.250	13.290	12.940	13.250	13.111	6,037,060
2022-09-08	13.280	13.320	13.080	13.120	12.983	6,034,030
2022-09-07	13.460	13.490	13.130	13.200	13.062	10,044,445
2022-09-06	13.490	13.610	13.200	13.430	13.289	10,223,050
2022-09-05	13.640	13.880	13.280	13.500	13.359	14,509,325
2022-09-02	13.590	14.030	13.500	13.750	13.606	19,632,290
2022-09-01	13.410	14.080	13.360	13.690	13.547	23,370,730
2022-08-31	13.280	13.830	12.960	13.350	13.210	24,223,977
2022-08-30	13.260	13.550	13.130	13.350	13.210	22,935,918
2022-08-29	13.010	13.500	12.910	13.150	13.012	39,028,223
2022-08-26	13.040	13.040	13.010	13.040	12.903	19,578,916
2022-08-25	11.760	11.850	11.570	11.850	11.726	2,719,900
2022-08-24	11.880	11.890	11.690	11.740	11.617	3,553,220
2022-08-23	11.730	11.940	11.660	11.880	11.756	4,291,680
2022-08-22	11.610	11.750	11.580	11.710	11.587	3,002,032
2022-08-19	11.700	11.780	11.660	11.660	11.538	2,360,390
2022-08-18	11.840	11.840	11.630	11.700	11.577	3,853,590
2022-08-17	11.880	11.890	11.760	11.850	11.726	3,215,880
2022-08-16	11.850	11.910	11.740	11.820	11.696	4,065,260
2022-08-15	11.900	11.930	11.700	11.870	11.746	4,033,898
2022-08-12	11.830	11.970	11.810	11.900	11.775	4,229,309
2022-08-11	11.790	11.870	11.730	11.850	11.726	4,294,249
2022-08-10	11.780	11.830	11.690	11.720	11.597	2,194,816
2022-08-09	11.730	11.790	11.680	11.780	11.657	1,956,416
2022-08-08	11.770	11.880	11.700	11.770	11.647	3,132,720
2022-08-05	11.530	11.780	11.530	11.770	11.647	4,010,988
2022-08-04	11.400	11.560	11.360	11.520	11.399	4,137,582
2022-08-03	11.580	11.690	11.340	11.340	11.221	7,893,100
2022-08-02	12.330	12.330	11.490	11.520	11.399	11,399,461

← NewerPage 17 of 21 · 1,216 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.