Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.300	12.420	12.260	12.350	12.221	2,663,139
2022-07-29	12.540	12.540	12.340	12.370	12.240	2,981,749
2022-07-28	12.620	12.670	12.520	12.540	12.409	2,836,982
2022-07-27	12.490	12.660	12.470	12.600	12.468	3,146,901
2022-07-26	12.480	12.520	12.030	12.490	12.359	2,717,901
2022-07-25	12.370	12.500	12.320	12.450	12.320	3,079,966
2022-07-22	12.690	12.750	12.330	12.360	12.231	5,544,397
2022-07-21	12.700	12.800	12.640	12.670	12.537	5,558,000
2022-07-20	12.660	12.730	12.580	12.670	12.537	6,003,029
2022-07-19	12.670	12.760	12.450	12.620	12.488	5,345,730
2022-07-18	12.560	12.760	12.550	12.670	12.537	4,203,200
2022-07-15	12.750	13.000	12.560	12.570	12.438	3,895,340
2022-07-14	12.860	12.900	12.650	12.720	12.587	4,272,572
2022-07-13	13.030	13.090	12.790	12.830	12.696	4,904,539
2022-07-12	13.530	13.530	12.880	12.990	12.854	7,682,114
2022-07-11	13.390	13.630	13.180	13.400	13.260	4,631,660
2022-07-08	13.760	13.920	13.400	13.490	13.349	3,682,490
2022-07-07	13.800	13.960	13.580	13.760	13.474	7,621,922
2022-07-06	14.000	14.080	13.760	13.800	13.513	7,867,299
2022-07-05	13.870	14.250	13.500	14.020	13.729	13,087,040
2022-07-04	13.240	14.410	13.240	14.030	13.739	17,508,656
2022-07-01	13.370	13.380	12.840	13.240	12.965	17,235,734
2022-06-30	12.800	13.620	12.780	13.480	13.200	9,446,116
2022-06-29	13.160	13.250	12.820	12.820	12.554	5,188,288
2022-06-28	12.940	13.380	12.830	13.130	12.857	8,245,060
2022-06-27	12.850	13.010	12.750	12.770	12.505	3,888,233
2022-06-24	12.710	12.860	12.640	12.840	12.573	3,212,817
2022-06-23	12.550	12.740	12.510	12.690	12.426	2,211,462
2022-06-22	12.620	12.780	12.550	12.590	12.329	2,478,060
2022-06-21	12.650	12.730	12.550	12.680	12.417	2,468,700
2022-06-20	12.640	12.720	12.530	12.640	12.378	2,114,581
2022-06-17	12.770	12.780	12.420	12.630	12.368	3,257,198
2022-06-16	12.650	12.850	12.610	12.770	12.505	3,036,030
2022-06-15	12.540	12.720	12.510	12.620	12.358	3,372,760
2022-06-14	12.510	12.530	12.210	12.530	12.270	3,480,040
2022-06-13	12.670	12.710	12.530	12.570	12.309	2,222,340
2022-06-10	12.660	12.730	12.500	12.710	12.446	2,185,070
2022-06-09	12.830	12.940	12.660	12.670	12.407	2,614,650
2022-06-08	12.750	12.850	12.610	12.820	12.554	3,276,079
2022-06-07	12.840	12.860	12.660	12.750	12.485	2,687,859
2022-06-06	12.780	12.870	12.640	12.850	12.583	3,249,969
2022-06-02	12.850	13.010	12.650	12.780	12.515	2,801,190
2022-06-01	12.810	13.120	12.750	12.880	12.613	4,954,940
2022-05-31	12.650	13.010	12.550	12.900	12.632	5,439,170
2022-05-30	12.550	12.710	12.520	12.620	12.358	2,598,082
2022-05-27	12.690	12.750	12.430	12.520	12.260	3,557,938
2022-05-26	12.810	12.840	12.580	12.700	12.436	3,188,418
2022-05-25	12.710	12.950	12.630	12.790	12.524	3,990,242
2022-05-24	12.940	13.260	12.600	12.720	12.456	6,546,734
2022-05-23	12.540	13.340	12.500	13.120	12.848	9,108,649
2022-05-20	12.370	12.520	12.300	12.500	12.240	3,714,170
2022-05-19	12.260	12.420	12.090	12.340	12.084	2,500,600
2022-05-18	12.270	12.510	12.230	12.400	12.142	2,731,163
2022-05-17	12.480	12.500	12.260	12.320	12.064	2,181,920
2022-05-16	12.390	12.520	12.370	12.490	12.231	2,654,068
2022-05-13	12.280	12.440	12.170	12.340	12.084	2,285,050
2022-05-12	12.360	12.450	12.120	12.310	12.054	1,901,420
2022-05-11	12.450	12.550	12.250	12.280	12.025	3,806,400
2022-05-10	12.150	12.450	12.120	12.410	12.152	2,598,740
2022-05-09	12.010	12.390	12.010	12.310	12.054	1,713,200

← NewerPage 18 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.