Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.850	11.350	10.770	11.100	11.100	12,198,705
2025-04-21	10.960	11.190	10.820	10.910	10.910	10,355,165
2025-04-18	11.130	11.380	11.000	11.080	11.080	10,074,624
2025-04-17	11.280	11.330	11.060	11.080	11.080	10,000,300
2025-04-16	11.300	11.430	11.010	11.200	11.200	12,951,700
2025-04-15	11.200	11.790	11.150	11.460	11.460	18,810,190
2025-04-14	11.040	11.530	11.000	11.240	11.240	18,443,640
2025-04-11	11.300	11.300	10.880	11.120	11.120	21,275,702
2025-04-10	10.600	11.870	10.600	11.430	11.430	33,158,673
2025-04-09	10.300	11.210	9.890	11.010	11.010	30,743,174
2025-04-08	9.660	10.540	9.660	10.540	10.540	24,297,034
2025-04-07	9.690	10.420	9.480	9.660	9.660	18,610,829
2025-04-03	9.780	10.220	9.740	10.190	10.190	9,663,660
2025-04-02	9.800	9.880	9.740	9.810	9.810	3,323,199
2025-04-01	9.640	9.910	9.640	9.800	9.800	4,602,720
2025-03-31	9.830	9.880	9.560	9.630	9.630	5,569,070
2025-03-28	10.030	10.080	9.800	9.880	9.880	4,985,310
2025-03-27	10.020	10.160	9.990	9.990	9.990	4,670,490
2025-03-26	9.950	10.160	9.900	10.040	10.040	5,992,900
2025-03-25	10.280	10.280	9.830	10.100	10.100	9,410,521
2025-03-24	10.210	10.250	10.000	10.190	10.190	8,196,650
2025-03-21	10.400	10.490	10.110	10.160	10.160	11,579,800
2025-03-20	10.650	10.780	10.430	10.470	10.470	9,309,100
2025-03-19	10.900	10.950	10.540	10.560	10.560	12,908,689
2025-03-18	11.050	11.120	10.680	10.900	10.900	20,472,249
2025-03-17	11.110	11.630	10.880	10.990	10.990	34,364,022
2025-03-14	10.120	10.890	10.070	10.890	10.890	24,634,305
2025-03-13	9.910	10.040	9.830	9.900	9.900	3,028,880
2025-03-12	10.080	10.120	9.920	9.940	9.940	3,911,950
2025-03-11	9.710	10.090	9.690	10.080	10.080	5,941,876
2025-03-10	9.600	9.810	9.530	9.800	9.800	5,611,990
2025-03-07	9.650	9.790	9.550	9.600	9.600	3,645,515
2025-03-06	9.670	9.720	9.530	9.670	9.670	4,766,916
2025-03-05	9.700	9.770	9.530	9.620	9.620	4,165,400
2025-03-04	9.940	9.940	9.580	9.640	9.640	6,782,279
2025-03-03	9.720	10.220	9.720	9.830	9.830	11,997,160
2025-02-28	9.980	10.350	9.700	9.760	9.760	19,299,355
2025-02-27	9.470	9.890	9.400	9.880	9.880	13,126,489
2025-02-26	9.150	9.500	9.150	9.460	9.460	9,354,349
2025-02-25	9.090	9.480	9.010	9.180	9.180	10,333,859
2025-02-24	8.910	9.110	8.910	9.080	9.080	5,883,874
2025-02-21	9.080	9.160	8.870	8.920	8.920	5,856,936
2025-02-20	8.800	9.110	8.780	9.070	9.070	6,676,300
2025-02-19	8.710	8.830	8.700	8.810	8.810	4,081,620
2025-02-18	8.960	9.000	8.650	8.670	8.670	5,117,664
2025-02-17	8.960	9.000	8.820	8.960	8.960	4,313,718
2025-02-14	8.970	9.100	8.860	8.970	8.970	4,608,538
2025-02-13	8.990	9.040	8.900	8.960	8.960	5,163,745
2025-02-12	8.970	9.000	8.900	9.000	9.000	3,813,500
2025-02-11	8.940	9.100	8.800	8.980	8.980	6,752,857
2025-02-10	8.630	8.920	8.630	8.900	8.900	6,738,829
2025-02-07	8.550	8.730	8.510	8.630	8.630	6,399,110
2025-02-06	8.500	8.580	8.420	8.580	8.580	4,615,200
2025-02-05	8.630	8.670	8.450	8.500	8.500	7,624,266
2025-01-27	8.740	8.880	8.590	8.590	8.590	5,434,030
2025-01-24	8.710	8.750	8.590	8.680	8.680	7,590,269
2025-01-23	9.100	9.160	8.720	8.720	8.720	11,708,229
2025-01-22	9.190	9.270	8.940	9.030	9.030	20,029,537
2025-01-21	8.930	9.760	8.720	9.620	9.620	18,468,454
2025-01-20	8.870	8.970	8.700	8.870	8.870	4,594,529

← NewerPage 7 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.