Xinjiang Tianrun Dairy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.120 | 8.370 | 7.890 | 8.000 | 8.000 | 8,086,499 |
| 2026-07-16 | 7.900 | 8.240 | 7.850 | 8.110 | 8.110 | 7,721,420 |
| 2026-07-15 | 7.680 | 7.960 | 7.620 | 7.910 | 7.910 | 5,600,899 |
| 2026-07-14 | 7.480 | 7.710 | 7.480 | 7.680 | 7.680 | 7,834,186 |
| 2026-07-13 | 7.530 | 7.760 | 7.450 | 7.500 | 7.500 | 8,103,990 |
| 2026-07-10 | 7.520 | 7.780 | 7.470 | 7.730 | 7.730 | 4,623,889 |
| 2026-07-09 | 7.750 | 7.750 | 7.500 | 7.590 | 7.590 | 4,443,791 |
| 2026-07-08 | 7.720 | 7.860 | 7.650 | 7.730 | 7.730 | 3,154,300 |
| 2026-07-07 | 8.000 | 8.000 | 7.730 | 7.780 | 7.780 | 4,529,000 |
| 2026-07-06 | 7.990 | 8.070 | 7.950 | 8.030 | 8.030 | 3,602,360 |
| 2026-07-03 | 7.840 | 8.030 | 7.810 | 8.000 | 8.000 | 4,606,500 |
| 2026-07-02 | 7.700 | 7.990 | 7.700 | 7.810 | 7.810 | 6,524,644 |
| 2026-07-01 | 7.540 | 7.770 | 7.420 | 7.710 | 7.710 | 6,623,800 |
| 2026-06-30 | 7.650 | 7.760 | 7.500 | 7.570 | 7.570 | 4,266,600 |
| 2026-06-29 | 7.520 | 7.740 | 7.360 | 7.660 | 7.660 | 5,727,600 |
| 2026-06-26 | 7.750 | 7.760 | 7.460 | 7.530 | 7.530 | 5,733,028 |
| 2026-06-25 | 7.700 | 7.860 | 7.630 | 7.770 | 7.770 | 5,282,059 |
| 2026-06-24 | 8.070 | 8.120 | 7.680 | 7.700 | 7.700 | 8,539,190 |
| 2026-06-23 | 7.800 | 8.160 | 7.790 | 8.060 | 8.060 | 5,949,900 |
| 2026-06-22 | 7.700 | 7.890 | 7.620 | 7.850 | 7.850 | 6,047,536 |
| 2026-06-18 | 7.810 | 7.870 | 7.690 | 7.760 | 7.760 | 3,942,986 |
| 2026-06-17 | 7.980 | 8.010 | 7.810 | 7.870 | 7.870 | 4,422,960 |
| 2026-06-16 | 8.050 | 8.060 | 7.880 | 8.000 | 8.000 | 3,937,800 |
| 2026-06-15 | 8.020 | 8.160 | 8.000 | 8.070 | 8.070 | 4,902,200 |
| 2026-06-12 | 7.940 | 8.070 | 7.850 | 8.030 | 8.030 | 5,259,690 |
| 2026-06-11 | 7.940 | 7.980 | 7.820 | 7.910 | 7.910 | 3,458,590 |
| 2026-06-10 | 7.850 | 7.970 | 7.830 | 7.950 | 7.950 | 5,439,190 |
| 2026-06-09 | 8.090 | 8.190 | 7.810 | 7.860 | 7.860 | 8,256,750 |
| 2026-06-08 | 8.100 | 8.320 | 7.960 | 8.090 | 8.090 | 5,372,980 |
| 2026-06-05 | 8.330 | 8.490 | 8.180 | 8.300 | 8.300 | 6,754,880 |
| 2026-06-04 | 8.400 | 8.470 | 8.150 | 8.250 | 8.250 | 5,801,330 |
| 2026-06-03 | 8.580 | 8.590 | 8.380 | 8.430 | 8.430 | 4,540,553 |
| 2026-06-02 | 8.750 | 8.820 | 8.500 | 8.560 | 8.560 | 5,773,236 |
| 2026-06-01 | 8.510 | 8.890 | 8.390 | 8.790 | 8.790 | 9,654,360 |
| 2026-05-29 | 8.590 | 8.750 | 8.510 | 8.570 | 8.570 | 6,486,800 |
| 2026-05-28 | 8.530 | 8.660 | 8.370 | 8.590 | 8.590 | 5,631,170 |
| 2026-05-27 | 8.690 | 8.700 | 8.430 | 8.560 | 8.560 | 4,412,370 |
| 2026-05-26 | 8.800 | 8.800 | 8.610 | 8.690 | 8.690 | 3,342,002 |
| 2026-05-25 | 8.800 | 8.900 | 8.730 | 8.820 | 8.800 | 4,326,000 |
| 2026-05-22 | 8.810 | 8.850 | 8.670 | 8.800 | 8.780 | 3,969,570 |
| 2026-05-21 | 9.050 | 9.150 | 8.700 | 8.760 | 8.740 | 4,392,300 |
| 2026-05-20 | 9.180 | 9.190 | 9.000 | 9.050 | 9.030 | 2,964,499 |
| 2026-05-19 | 9.170 | 9.240 | 9.020 | 9.200 | 9.179 | 3,319,300 |
| 2026-05-18 | 9.270 | 9.270 | 8.980 | 9.120 | 9.099 | 4,780,076 |
| 2026-05-15 | 9.300 | 9.310 | 9.160 | 9.200 | 9.200 | 4,067,688 |
| 2026-05-14 | 9.460 | 9.460 | 9.210 | 9.300 | 9.300 | 4,355,806 |
| 2026-05-13 | 9.490 | 9.550 | 9.380 | 9.420 | 9.420 | 3,977,261 |
| 2026-05-12 | 9.680 | 9.740 | 9.420 | 9.450 | 9.450 | 4,830,015 |
| 2026-05-11 | 9.660 | 9.720 | 9.570 | 9.700 | 9.700 | 4,708,000 |
| 2026-05-08 | 9.580 | 9.730 | 9.530 | 9.670 | 9.670 | 5,006,740 |
| 2026-05-07 | 9.700 | 9.740 | 9.510 | 9.560 | 9.560 | 4,132,170 |
| 2026-05-06 | 9.590 | 9.740 | 9.540 | 9.700 | 9.700 | 6,675,019 |
| 2026-04-30 | 9.620 | 9.700 | 9.570 | 9.620 | 9.620 | 4,035,800 |
| 2026-04-29 | 9.380 | 9.700 | 9.320 | 9.620 | 9.620 | 6,457,402 |
| 2026-04-28 | 9.400 | 9.560 | 9.340 | 9.380 | 9.380 | 4,694,100 |
| 2026-04-27 | 9.360 | 9.520 | 9.240 | 9.450 | 9.450 | 5,788,000 |
| 2026-04-24 | 9.400 | 9.400 | 9.260 | 9.360 | 9.360 | 6,545,700 |
| 2026-04-23 | 9.760 | 9.800 | 9.250 | 9.320 | 9.320 | 14,507,280 |
| 2026-04-22 | 9.460 | 9.690 | 9.380 | 9.680 | 9.680 | 5,335,500 |
| 2026-04-21 | 9.490 | 9.550 | 9.410 | 9.490 | 9.490 | 3,388,200 |
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.