Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.210	12.320	12.000	12.100	11.849	2,549,500
2022-05-05	12.380	12.600	12.200	12.480	12.221	2,807,224
2022-04-29	12.120	12.450	12.000	12.350	12.094	3,647,156
2022-04-28	12.200	12.500	11.710	11.940	11.692	4,314,550
2022-04-27	12.080	12.300	11.520	12.270	12.015	6,261,290
2022-04-26	12.320	12.590	11.880	12.190	11.937	5,076,800
2022-04-25	12.940	13.150	12.210	12.250	11.996	5,905,618
2022-04-22	13.610	13.690	12.840	13.150	12.877	6,580,853
2022-04-21	14.000	14.170	13.450	13.590	13.308	7,309,570
2022-04-20	14.020	14.520	13.960	14.270	13.974	7,754,092
2022-04-19	13.790	14.350	13.750	14.140	13.846	6,893,260
2022-04-18	13.800	14.100	13.760	13.860	13.572	3,594,024
2022-04-15	14.010	14.140	13.800	13.900	13.611	5,572,422
2022-04-14	13.640	14.170	13.590	14.000	13.709	8,134,675
2022-04-13	13.630	13.930	13.600	13.630	13.347	4,235,298
2022-04-12	13.170	13.720	13.080	13.710	13.425	5,239,983
2022-04-11	13.330	13.540	13.020	13.070	12.799	2,962,230
2022-04-08	13.570	13.590	13.150	13.200	12.926	2,830,443
2022-04-07	13.700	13.780	13.410	13.410	13.132	3,017,373
2022-04-06	13.780	13.800	13.600	13.700	13.415	3,160,200
2022-04-01	13.510	13.880	13.430	13.820	13.533	5,896,670
2022-03-31	13.410	13.720	13.410	13.570	13.288	3,073,963
2022-03-30	13.600	13.750	13.380	13.480	13.200	3,918,600
2022-03-29	13.540	14.180	13.460	13.630	13.347	6,997,115
2022-03-28	13.200	13.680	13.000	13.540	13.259	7,977,467
2022-03-25	12.880	13.280	12.880	13.200	12.926	3,456,312
2022-03-24	13.050	13.070	12.910	12.960	12.691	1,592,372
2022-03-23	13.150	13.170	13.000	13.050	12.779	1,613,980
2022-03-22	13.120	13.210	12.990	13.160	12.887	2,304,372
2022-03-21	13.090	13.180	12.920	13.080	12.808	2,228,887
2022-03-18	12.770	13.190	12.730	13.050	12.779	3,177,427
2022-03-17	12.450	13.070	12.420	12.770	12.505	4,689,121
2022-03-16	12.220	12.610	11.760	12.310	12.054	4,980,522
2022-03-15	13.030	13.030	12.040	12.110	11.859	6,059,926
2022-03-14	13.300	13.340	12.930	12.930	12.661	4,271,270
2022-03-11	12.930	13.440	12.870	13.350	13.073	5,356,810
2022-03-10	12.970	13.220	12.930	13.080	12.808	2,774,440
2022-03-09	12.800	12.980	12.300	12.770	12.505	3,575,352
2022-03-08	13.070	13.270	12.830	12.860	12.593	3,833,170
2022-03-07	12.990	13.150	12.900	13.050	12.779	2,805,699
2022-03-04	13.250	13.300	13.050	13.090	12.818	2,498,655
2022-03-03	13.160	13.260	13.110	13.210	12.936	1,922,678
2022-03-02	13.030	13.200	13.030	13.150	12.877	1,881,450
2022-03-01	13.090	13.320	13.090	13.220	12.945	4,739,180
2022-02-28	12.860	13.380	12.850	13.080	12.808	5,751,970
2022-02-25	12.780	12.920	12.720	12.790	12.524	2,972,990
2022-02-24	12.990	13.180	12.670	12.740	12.475	6,917,013
2022-02-23	12.760	12.800	12.620	12.670	12.407	1,827,940
2022-02-22	12.760	12.760	12.520	12.650	12.387	3,103,710
2022-02-21	12.760	12.800	12.710	12.770	12.505	1,264,590
2022-02-18	12.690	12.790	12.680	12.760	12.495	979,300
2022-02-17	12.820	12.890	12.650	12.760	12.495	1,578,650
2022-02-16	12.700	12.910	12.700	12.830	12.564	1,659,060
2022-02-15	12.800	12.810	12.610	12.780	12.515	2,180,980
2022-02-14	12.490	12.860	12.420	12.840	12.573	3,106,839
2022-02-11	12.670	12.670	12.500	12.540	12.280	1,131,120
2022-02-10	12.590	12.690	12.500	12.680	12.417	1,152,240
2022-02-09	12.420	12.670	12.410	12.640	12.378	1,417,150
2022-02-08	12.410	12.500	12.310	12.480	12.221	986,030
2022-02-07	12.280	12.470	12.180	12.410	12.152	1,712,140

← NewerPage 19 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.