Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.980	10.120	9.960	10.000	10.000	3,583,800
2026-01-14	9.980	10.240	9.900	10.050	10.050	7,077,092
2026-01-13	10.030	10.200	9.980	10.000	10.000	6,593,848
2026-01-12	9.940	10.050	9.890	10.040	10.040	5,446,133
2026-01-09	9.930	9.950	9.860	9.940	9.940	4,614,690
2026-01-08	9.910	9.930	9.820	9.920	9.920	3,922,830
2026-01-07	9.940	9.980	9.870	9.930	9.930	3,628,434
2026-01-06	9.920	9.960	9.850	9.960	9.960	3,998,930
2026-01-05	9.970	9.990	9.880	9.940	9.940	4,632,540
2025-12-31	9.810	9.980	9.770	9.900	9.900	4,685,200
2025-12-30	9.990	10.000	9.760	9.810	9.810	4,291,814
2025-12-29	10.070	10.090	9.940	9.960	9.960	3,550,320
2025-12-26	10.080	10.150	9.950	10.100	10.100	5,592,730
2025-12-25	10.250	10.320	10.060	10.070	10.070	4,683,100
2025-12-24	10.140	10.220	10.020	10.150	10.150	6,015,500
2025-12-23	10.330	10.420	10.160	10.210	10.210	8,090,733
2025-12-22	10.260	10.320	10.140	10.180	10.180	7,057,853
2025-12-19	10.090	10.300	9.950	10.270	10.270	9,697,260
2025-12-18	9.900	10.120	9.900	10.020	10.020	6,905,580
2025-12-17	9.590	10.180	9.520	9.980	9.980	14,289,335
2025-12-16	9.660	9.780	9.540	9.570	9.570	5,651,981
2025-12-15	9.420	9.710	9.390	9.660	9.660	6,499,880
2025-12-12	9.390	9.470	9.340	9.420	9.420	2,625,400
2025-12-11	9.550	9.580	9.390	9.400	9.400	5,015,300
2025-12-10	9.660	9.780	9.550	9.580	9.580	4,113,400
2025-12-09	9.650	9.750	9.610	9.650	9.650	3,927,600
2025-12-08	9.740	9.800	9.660	9.680	9.680	4,998,300
2025-12-05	9.670	9.760	9.580	9.750	9.750	3,628,700
2025-12-04	9.890	9.950	9.640	9.650	9.650	5,986,700
2025-12-03	9.930	10.000	9.810	9.900	9.900	3,968,862
2025-12-02	9.950	9.970	9.810	9.950	9.950	3,328,800
2025-12-01	9.900	10.070	9.900	9.950	9.950	5,252,200
2025-11-28	9.680	9.960	9.590	9.940	9.940	7,699,570
2025-11-27	9.650	9.720	9.590	9.620	9.620	3,586,900
2025-11-26	9.680	9.810	9.600	9.630	9.630	4,453,460
2025-11-25	9.670	9.770	9.600	9.700	9.700	4,033,300
2025-11-24	9.790	9.900	9.570	9.630	9.630	5,904,400
2025-11-21	9.970	10.120	9.680	9.680	9.680	6,689,800
2025-11-20	10.190	10.250	9.950	9.970	9.970	4,721,900
2025-11-19	10.220	10.290	10.040	10.150	10.150	4,435,790
2025-11-18	10.290	10.430	10.130	10.220	10.220	4,678,600
2025-11-17	10.270	10.360	10.210	10.290	10.290	4,671,730
2025-11-14	10.400	10.520	10.270	10.270	10.270	5,553,448
2025-11-13	10.260	10.460	10.220	10.430	10.430	7,809,520
2025-11-12	10.420	10.550	10.290	10.330	10.330	9,711,650
2025-11-11	10.220	10.330	10.120	10.300	10.300	12,027,676
2025-11-10	9.860	10.350	9.820	10.290	10.290	16,148,175
2025-11-07	9.800	9.920	9.780	9.860	9.860	4,747,900
2025-11-06	9.810	9.830	9.770	9.800	9.800	4,064,270
2025-11-05	9.710	9.850	9.670	9.820	9.820	4,892,920
2025-11-04	9.820	9.840	9.710	9.750	9.750	4,326,102
2025-11-03	9.770	9.820	9.720	9.820	9.820	6,142,023
2025-10-31	9.700	9.790	9.690	9.770	9.770	5,255,900
2025-10-30	9.690	9.780	9.680	9.720	9.720	5,374,150
2025-10-29	9.800	9.800	9.660	9.700	9.700	7,145,155
2025-10-28	9.800	9.810	9.730	9.760	9.760	6,112,405
2025-10-27	9.960	9.980	9.760	9.810	9.810	15,491,730
2025-10-24	10.210	10.220	9.940	9.960	9.960	17,293,853
2025-10-23	10.240	10.450	10.170	10.420	10.420	6,732,033
2025-10-22	10.160	10.300	10.150	10.240	10.240	5,667,890

← NewerPage 4 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.