Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.750	9.750	9.410	9.450	9.450	6,192,350
2026-04-17	9.690	9.750	9.630	9.750	9.750	3,285,200
2026-04-16	9.680	9.740	9.610	9.700	9.700	3,517,000
2026-04-15	9.750	9.750	9.640	9.700	9.700	2,846,500
2026-04-14	9.630	9.740	9.560	9.720	9.720	3,653,100
2026-04-13	9.620	9.670	9.520	9.620	9.620	3,055,903
2026-04-10	9.650	9.680	9.520	9.600	9.600	2,978,489
2026-04-09	9.600	9.700	9.550	9.610	9.610	4,719,703
2026-04-08	9.660	9.700	9.600	9.640	9.640	5,521,140
2026-04-07	9.490	9.640	9.310	9.560	9.560	4,931,420
2026-04-03	9.660	9.670	9.470	9.490	9.490	5,131,150
2026-04-02	9.630	9.690	9.530	9.590	9.590	5,078,390
2026-04-01	9.660	9.750	9.560	9.630	9.630	7,999,150
2026-03-31	9.490	9.770	9.480	9.520	9.520	10,561,540
2026-03-30	9.090	9.460	9.080	9.410	9.410	5,194,895
2026-03-27	8.930	9.200	8.880	9.200	9.200	3,304,600
2026-03-26	9.060	9.150	8.970	9.020	9.020	2,300,947
2026-03-25	9.000	9.130	8.900	9.060	9.060	3,633,714
2026-03-24	8.690	8.940	8.690	8.910	8.910	5,062,876
2026-03-23	8.900	8.900	8.560	8.620	8.620	6,033,502
2026-03-20	9.330	9.340	9.050	9.050	9.050	4,099,390
2026-03-19	9.460	9.530	9.240	9.280	9.280	4,760,690
2026-03-18	9.550	9.580	9.420	9.520	9.520	2,928,550
2026-03-17	9.630	9.690	9.540	9.550	9.550	3,291,420
2026-03-16	9.620	9.710	9.540	9.600	9.600	3,527,760
2026-03-13	9.610	9.750	9.560	9.620	9.620	3,850,060
2026-03-12	9.640	9.710	9.560	9.590	9.590	4,129,330
2026-03-11	9.720	9.750	9.620	9.630	9.630	3,120,100
2026-03-10	9.660	9.730	9.620	9.700	9.700	2,406,580
2026-03-09	9.660	9.730	9.560	9.610	9.610	3,339,080
2026-03-06	9.420	9.710	9.420	9.690	9.690	4,579,250
2026-03-05	9.400	9.500	9.360	9.400	9.400	3,451,850
2026-03-04	9.520	9.530	9.330	9.340	9.340	5,883,333
2026-03-03	9.740	9.840	9.530	9.540	9.540	5,406,680
2026-03-02	9.860	9.940	9.660	9.710	9.710	5,582,430
2026-02-27	9.930	9.990	9.850	9.960	9.960	3,101,150
2026-02-26	9.940	10.000	9.870	9.910	9.910	3,797,100
2026-02-25	9.940	10.070	9.930	9.940	9.940	4,882,772
2026-02-24	9.980	9.980	9.870	9.930	9.930	6,217,771
2026-02-13	9.880	10.020	9.870	9.870	9.870	4,347,400
2026-02-12	10.050	10.060	9.810	9.810	9.810	8,259,560
2026-02-11	10.090	10.120	10.020	10.070	10.070	3,021,000
2026-02-10	10.140	10.160	10.060	10.110	10.110	3,465,600
2026-02-09	10.160	10.210	10.050	10.150	10.150	4,737,590
2026-02-06	10.050	10.200	10.050	10.110	10.110	4,245,450
2026-02-05	9.970	10.250	9.900	10.120	10.120	9,360,890
2026-02-04	9.770	9.990	9.760	9.980	9.980	5,524,333
2026-02-03	9.820	9.930	9.680	9.730	9.730	5,577,726
2026-02-02	10.050	10.110	9.720	9.760	9.760	6,711,546
2026-01-30	9.960	10.080	9.870	10.010	10.010	4,903,370
2026-01-29	9.800	9.970	9.800	9.960	9.960	3,994,910
2026-01-28	9.910	9.980	9.860	9.880	9.880	3,937,800
2026-01-27	10.300	10.300	9.840	9.940	9.940	9,308,000
2026-01-26	10.200	10.270	10.110	10.270	10.270	4,289,098
2026-01-23	10.270	10.290	10.190	10.240	10.240	3,607,660
2026-01-22	10.120	10.300	10.040	10.290	10.290	5,994,760
2026-01-21	10.190	10.200	10.040	10.130	10.130	5,102,520
2026-01-20	10.130	10.260	10.090	10.210	10.210	5,604,230
2026-01-19	9.860	10.150	9.840	10.140	10.140	6,404,530
2026-01-16	10.070	10.070	9.900	9.920	9.920	3,753,950

← NewerPage 3 of 5 · 242 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.