Xinjiang Tianrun Dairy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 12.600 | 12.870 | 12.400 | 12.660 | 12.397 | 4,513,799 |
| 2021-11-04 | 12.350 | 12.750 | 12.280 | 12.670 | 12.407 | 5,996,119 |
| 2021-11-03 | 12.290 | 12.400 | 12.160 | 12.290 | 12.035 | 3,000,212 |
| 2021-11-02 | 12.170 | 12.350 | 12.080 | 12.280 | 12.025 | 4,693,902 |
| 2021-11-01 | 12.160 | 12.330 | 12.020 | 12.150 | 11.898 | 4,130,144 |
| 2021-10-29 | 11.800 | 12.290 | 11.800 | 12.220 | 11.966 | 4,998,624 |
| 2021-10-28 | 11.800 | 11.900 | 11.680 | 11.830 | 11.584 | 2,402,776 |
| 2021-10-27 | 12.050 | 12.080 | 11.670 | 11.800 | 11.555 | 4,130,010 |
| 2021-10-26 | 12.120 | 12.130 | 12.010 | 12.050 | 11.800 | 2,417,902 |
| 2021-10-25 | 12.120 | 12.200 | 12.020 | 12.140 | 11.888 | 2,987,701 |
| 2021-10-22 | 12.370 | 12.420 | 12.000 | 12.130 | 11.878 | 7,947,783 |
| 2021-10-21 | 12.630 | 12.820 | 12.580 | 12.630 | 12.368 | 3,022,070 |
| 2021-10-20 | 12.830 | 12.990 | 12.550 | 12.630 | 12.368 | 3,792,704 |
| 2021-10-19 | 12.660 | 12.950 | 12.660 | 12.880 | 12.613 | 3,300,165 |
| 2021-10-18 | 12.890 | 13.050 | 12.600 | 12.730 | 12.466 | 5,152,861 |
| 2021-10-15 | 13.220 | 13.670 | 12.950 | 12.970 | 12.701 | 6,383,392 |
| 2021-10-14 | 13.470 | 13.590 | 13.170 | 13.260 | 12.985 | 6,059,782 |
← NewerPage 21 of 21 · 1,217 trading days
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.