Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.240	12.260	12.050	12.170	11.917	1,339,800
2022-01-27	12.230	12.300	12.060	12.100	11.849	1,623,540
2022-01-26	12.350	12.390	12.120	12.200	11.947	1,538,262
2022-01-25	12.470	12.580	12.150	12.380	12.123	2,593,760
2022-01-24	12.630	12.660	12.470	12.470	12.211	1,734,000
2022-01-21	12.680	12.760	12.570	12.680	12.417	1,571,620
2022-01-20	12.880	12.970	12.710	12.710	12.446	2,072,020
2022-01-19	12.830	12.960	12.750	12.870	12.603	1,326,188
2022-01-18	13.040	13.040	12.790	12.830	12.564	2,336,400
2022-01-17	12.880	13.060	12.810	12.980	12.710	2,177,692
2022-01-14	13.140	13.230	12.810	12.860	12.593	3,784,794
2022-01-13	13.250	13.330	13.140	13.200	12.926	1,789,556
2022-01-12	13.100	13.350	13.080	13.270	12.994	2,110,600
2022-01-11	13.160	13.450	13.060	13.150	12.877	2,659,170
2022-01-10	13.130	13.240	12.970	13.180	12.906	3,088,416
2022-01-07	13.390	13.440	13.170	13.180	12.906	4,436,077
2022-01-06	13.350	13.500	13.280	13.390	13.112	3,372,418
2022-01-05	13.430	13.680	13.330	13.360	13.083	5,650,079
2022-01-04	13.180	13.480	13.150	13.470	13.190	3,942,130
2021-12-31	13.350	13.400	13.130	13.230	12.955	5,590,451
2021-12-30	13.420	13.490	13.200	13.410	13.132	5,950,426
2021-12-29	13.370	13.690	13.240	13.420	13.141	11,354,982
2021-12-28	13.000	13.430	12.960	13.270	12.994	8,046,330
2021-12-27	12.990	13.170	12.780	13.130	12.857	8,116,006
2021-12-24	12.670	12.910	12.580	12.910	12.642	6,546,291
2021-12-23	12.640	12.720	12.520	12.680	12.417	2,613,295
2021-12-22	12.700	12.740	12.600	12.660	12.397	2,093,610
2021-12-21	12.450	12.740	12.450	12.670	12.407	3,465,303
2021-12-20	12.500	12.610	12.470	12.470	12.211	2,323,070
2021-12-17	12.620	12.650	12.510	12.530	12.270	1,993,500
2021-12-16	12.680	12.710	12.530	12.600	12.338	2,714,352
2021-12-15	12.670	12.800	12.560	12.590	12.329	3,382,153
2021-12-14	12.570	12.820	12.520	12.750	12.485	4,320,167
2021-12-13	12.720	12.800	12.590	12.630	12.368	3,806,240
2021-12-10	12.570	12.880	12.510	12.690	12.426	5,098,290
2021-12-09	12.530	12.880	12.500	12.630	12.368	8,636,280
2021-12-08	12.390	12.440	12.310	12.430	12.172	4,058,455
2021-12-07	12.170	12.420	12.140	12.410	12.152	6,490,515
2021-12-06	12.150	12.200	12.050	12.130	11.878	2,849,690
2021-12-03	12.050	12.140	12.000	12.140	11.888	2,298,500
2021-12-02	12.080	12.150	12.030	12.050	11.800	2,057,400
2021-12-01	11.990	12.100	11.990	12.100	11.849	2,399,070
2021-11-30	12.040	12.090	11.980	12.000	11.751	2,134,180
2021-11-29	12.020	12.090	11.970	12.020	11.770	2,245,017
2021-11-26	12.300	12.300	11.980	12.090	11.839	3,973,677
2021-11-25	12.160	12.310	12.090	12.280	12.025	3,401,964
2021-11-24	12.110	12.220	12.090	12.180	11.927	2,118,680
2021-11-23	12.190	12.190	12.090	12.150	11.898	1,896,835
2021-11-22	12.180	12.190	12.040	12.180	11.927	2,577,720
2021-11-19	12.060	12.170	12.020	12.150	11.898	2,512,517
2021-11-18	12.160	12.190	12.040	12.070	11.819	2,564,995
2021-11-17	12.230	12.280	12.090	12.190	11.937	3,349,981
2021-11-16	12.300	12.390	12.180	12.230	11.976	3,547,610
2021-11-15	12.100	12.270	12.060	12.270	12.015	3,715,509
2021-11-12	12.250	12.250	12.050	12.080	11.829	3,387,630
2021-11-11	12.170	12.270	12.150	12.170	11.917	2,443,542
2021-11-10	12.340	12.390	12.000	12.200	11.947	4,120,928
2021-11-09	12.280	12.410	12.220	12.330	12.074	2,366,187
2021-11-08	12.660	12.680	12.280	12.280	12.025	4,032,704
2021-11-05	12.600	12.870	12.400	12.660	12.397	4,513,799

← NewerPage 20 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.