Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.430	10.700	10.410	10.590	10.590	6,295,600
2025-07-18	10.600	10.620	10.420	10.470	10.470	5,195,700
2025-07-17	10.510	10.840	10.500	10.600	10.600	8,588,722
2025-07-16	10.300	10.590	10.240	10.470	10.470	7,261,120
2025-07-15	10.750	10.750	10.190	10.320	10.320	8,983,659
2025-07-14	10.790	11.040	10.520	10.590	10.590	18,443,920
2025-07-11	10.350	10.850	10.350	10.510	10.510	18,083,520
2025-07-10	10.000	10.130	9.940	10.000	10.000	4,696,399
2025-07-09	9.850	10.010	9.850	9.990	9.990	5,748,878
2025-07-08	9.830	9.870	9.780	9.860	9.860	3,303,400
2025-07-07	9.870	9.940	9.790	9.830	9.830	3,673,680
2025-07-04	9.960	10.010	9.860	9.870	9.870	3,619,499
2025-07-03	9.910	10.040	9.860	10.020	10.020	5,042,800
2025-07-02	9.900	9.900	9.800	9.890	9.890	4,389,900
2025-07-01	9.890	9.930	9.800	9.910	9.910	3,493,400
2025-06-30	9.980	10.050	9.830	9.880	9.880	7,967,717
2025-06-27	9.860	10.090	9.820	9.980	9.980	5,654,600
2025-06-26	9.880	10.080	9.850	9.860	9.860	5,829,600
2025-06-25	9.950	10.010	9.800	9.920	9.920	7,260,740
2025-06-24	9.820	9.940	9.780	9.930	9.930	3,605,958
2025-06-23	9.690	9.820	9.600	9.820	9.820	3,133,500
2025-06-20	9.680	9.790	9.660	9.750	9.750	3,551,000
2025-06-19	10.030	10.030	9.660	9.710	9.710	5,534,100
2025-06-18	10.080	10.330	9.970	10.000	10.000	5,079,300
2025-06-17	10.020	10.270	10.020	10.180	10.180	7,271,560
2025-06-16	10.050	10.350	9.960	10.020	10.020	7,842,300
2025-06-13	10.370	10.410	10.050	10.080	10.080	6,144,900
2025-06-12	10.380	10.630	10.320	10.410	10.410	8,740,020
2025-06-11	10.390	10.450	10.290	10.370	10.370	5,269,720
2025-06-10	10.540	10.780	10.290	10.420	10.420	7,679,800
2025-06-09	10.520	10.720	10.370	10.530	10.530	9,779,100
2025-06-06	10.860	10.910	10.470	10.530	10.530	9,664,224
2025-06-05	11.300	11.420	10.750	10.810	10.810	18,699,204
2025-06-04	10.420	11.490	10.420	11.430	11.430	24,286,160
2025-06-03	9.810	10.720	9.700	10.520	10.520	18,385,901
2025-05-30	9.920	10.020	9.800	9.860	9.860	5,097,900
2025-05-29	9.980	10.050	9.890	9.950	9.950	7,051,310
2025-05-28	9.760	10.310	9.760	10.100	10.100	13,350,854
2025-05-27	9.510	10.120	9.510	10.000	10.000	13,568,450
2025-05-26	9.400	9.600	9.370	9.500	9.500	5,201,800
2025-05-23	9.510	9.540	9.400	9.400	9.400	5,007,562
2025-05-22	9.820	9.860	9.520	9.550	9.550	6,822,619
2025-05-21	9.900	10.010	9.800	9.820	9.820	5,561,466
2025-05-20	9.820	10.230	9.820	9.920	9.920	9,704,000
2025-05-19	9.630	9.990	9.570	9.880	9.880	12,868,749
2025-05-16	9.330	9.770	9.270	9.610	9.610	14,034,798
2025-05-15	9.270	9.420	9.210	9.360	9.360	6,715,932
2025-05-14	9.460	9.500	9.180	9.300	9.300	10,678,519
2025-05-13	9.570	9.570	9.440	9.480	9.480	4,759,110
2025-05-12	9.600	9.650	9.440	9.510	9.510	8,087,402
2025-05-09	9.740	9.750	9.540	9.570	9.570	6,543,900
2025-05-08	9.500	9.840	9.380	9.720	9.720	8,909,007
2025-05-07	9.600	9.840	9.500	9.570	9.570	9,446,099
2025-05-06	9.680	9.800	9.410	9.550	9.550	11,467,290
2025-04-30	9.820	10.070	9.650	9.670	9.670	10,383,499
2025-04-29	9.730	10.000	9.480	9.850	9.850	19,477,000
2025-04-28	10.840	10.840	10.330	10.440	10.440	7,690,300
2025-04-25	10.940	11.110	10.840	10.900	10.900	6,617,900
2025-04-24	10.750	11.430	10.600	10.990	10.990	12,929,600
2025-04-23	11.100	11.220	10.700	10.740	10.740	10,801,702

← NewerPage 6 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.