Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.050	10.200	10.030	10.190	10.190	5,863,757
2025-10-20	10.380	10.380	10.000	10.050	10.050	10,504,000
2025-10-17	10.310	10.400	10.240	10.240	10.240	3,657,910
2025-10-16	10.440	10.490	10.270	10.320	10.320	4,521,350
2025-10-15	10.410	10.490	10.320	10.450	10.450	4,813,150
2025-10-14	10.240	10.440	10.240	10.400	10.400	5,952,058
2025-10-13	10.140	10.390	10.140	10.290	10.290	6,442,108
2025-10-10	10.260	10.490	10.260	10.450	10.450	5,811,958
2025-10-09	10.170	10.320	10.100	10.320	10.320	5,649,440
2025-09-30	10.230	10.270	10.080	10.200	10.200	5,135,153
2025-09-29	10.200	10.260	9.900	10.220	10.220	6,218,213
2025-09-26	10.260	10.270	10.080	10.200	10.200	4,320,700
2025-09-25	10.260	10.380	10.140	10.180	10.180	4,732,530
2025-09-24	10.100	10.510	10.030	10.260	10.260	6,908,790
2025-09-23	10.160	10.250	9.910	10.080	10.080	4,658,519
2025-09-22	10.280	10.290	10.100	10.160	10.160	4,983,058
2025-09-19	10.110	10.380	10.010	10.280	10.280	8,755,388
2025-09-18	10.390	10.410	10.050	10.100	10.100	9,099,240
2025-09-17	10.580	10.590	10.310	10.340	10.340	7,167,200
2025-09-16	10.660	10.700	10.510	10.560	10.560	5,684,550
2025-09-15	10.650	10.790	10.600	10.700	10.700	7,333,750
2025-09-12	10.760	10.820	10.610	10.660	10.660	5,138,300
2025-09-11	10.770	10.770	10.600	10.760	10.760	5,485,723
2025-09-10	10.640	10.750	10.560	10.740	10.740	4,167,305
2025-09-09	10.830	10.830	10.600	10.660	10.660	4,875,006
2025-09-08	10.660	10.850	10.640	10.730	10.730	7,625,160
2025-09-05	10.610	10.670	10.380	10.660	10.660	6,453,870
2025-09-04	10.470	10.750	10.370	10.690	10.690	8,127,110
2025-09-03	10.940	11.040	10.270	10.450	10.450	10,208,784
2025-09-02	11.050	11.110	10.830	10.890	10.890	5,911,014
2025-09-01	11.090	11.360	10.970	11.010	11.010	8,843,054
2025-08-29	11.060	11.250	11.010	11.120	11.120	5,737,251
2025-08-28	10.950	11.170	10.760	11.050	11.050	6,770,112
2025-08-27	11.280	11.320	11.010	11.010	11.010	7,976,896
2025-08-26	11.270	11.410	11.250	11.280	11.280	7,465,415
2025-08-25	11.590	11.590	11.250	11.310	11.310	13,027,430
2025-08-22	11.720	11.800	11.410	11.500	11.500	7,657,001
2025-08-21	11.500	11.690	11.380	11.620	11.620	5,681,892
2025-08-20	11.300	11.540	11.250	11.480	11.480	6,707,280
2025-08-19	11.240	11.430	11.240	11.330	11.330	5,949,881
2025-08-18	11.190	11.550	11.160	11.240	11.240	8,073,732
2025-08-15	11.080	11.130	10.900	11.040	11.040	5,412,488
2025-08-14	11.220	11.450	11.040	11.050	11.050	5,873,160
2025-08-13	11.500	11.860	11.260	11.300	11.300	8,948,500
2025-08-12	11.210	11.600	11.100	11.500	11.500	9,399,000
2025-08-11	11.220	11.330	11.130	11.210	11.210	6,194,744
2025-08-08	10.980	11.340	10.860	11.240	11.240	7,256,180
2025-08-07	10.810	11.020	10.760	10.980	10.980	4,790,260
2025-08-06	10.770	10.820	10.680	10.800	10.800	3,718,020
2025-08-05	10.780	10.840	10.710	10.770	10.770	3,757,100
2025-08-04	10.680	10.820	10.620	10.770	10.770	4,729,500
2025-08-01	10.650	10.770	10.610	10.620	10.620	3,747,346
2025-07-31	10.850	10.910	10.580	10.650	10.650	6,967,448
2025-07-30	10.700	11.080	10.640	10.940	10.940	11,381,463
2025-07-29	11.610	11.660	10.740	10.830	10.830	17,396,387
2025-07-28	11.100	11.300	10.950	11.200	11.200	7,052,100
2025-07-25	10.840	11.270	10.840	11.090	11.090	9,609,200
2025-07-24	10.790	11.320	10.710	11.040	11.040	15,379,690
2025-07-23	10.560	10.760	10.560	10.610	10.610	6,207,020
2025-07-22	10.590	10.710	10.510	10.600	10.600	5,716,200

← NewerPage 5 of 21 · 1,215 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.