Xinjiang Tianrun Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	8.760	8.940	8.660	8.870	8.870	4,151,000
2025-01-16	8.650	8.900	8.650	8.760	8.760	4,101,600
2025-01-15	8.640	8.700	8.550	8.690	8.690	4,507,220
2025-01-14	8.450	8.710	8.290	8.690	8.690	4,863,519
2025-01-13	8.400	8.470	8.100	8.450	8.450	5,043,300
2025-01-10	8.700	8.730	8.390	8.400	8.400	4,690,800
2025-01-09	8.900	8.930	8.670	8.700	8.700	4,470,246
2025-01-08	8.840	8.930	8.600	8.900	8.900	4,554,000
2025-01-07	8.860	8.910	8.670	8.840	8.840	4,089,200
2025-01-06	9.070	9.120	8.680	8.820	8.820	6,808,547
2025-01-03	9.690	9.780	9.030	9.060	9.060	10,370,884
2025-01-02	9.300	9.970	9.290	9.680	9.680	15,396,892
2024-12-31	9.410	9.520	9.300	9.310	9.310	4,891,618
2024-12-30	9.530	9.580	9.360	9.400	9.400	5,331,569
2024-12-27	9.480	9.710	9.360	9.590	9.590	7,367,924
2024-12-26	9.510	9.580	9.370	9.460	9.460	5,925,370
2024-12-25	9.660	9.680	9.360	9.510	9.510	5,522,982
2024-12-24	9.530	9.680	9.480	9.680	9.680	5,488,799
2024-12-23	9.950	10.000	9.470	9.480	9.480	8,918,200
2024-12-20	9.820	10.290	9.820	9.970	9.970	7,950,655
2024-12-19	9.800	9.840	9.500	9.760	9.760	6,981,990
2024-12-18	9.930	10.040	9.800	9.890	9.890	6,137,600
2024-12-17	10.390	10.450	9.900	9.930	9.930	9,857,580
2024-12-16	10.650	10.830	10.300	10.490	10.490	12,951,925
2024-12-13	11.000	11.050	10.730	10.810	10.810	17,638,088
2024-12-12	10.620	11.380	10.450	11.260	11.260	27,731,872
2024-12-11	10.260	10.600	10.070	10.560	10.560	22,170,872
2024-12-10	10.280	10.900	10.230	10.390	10.390	28,502,603
2024-12-09	10.010	10.050	9.800	9.910	9.910	4,278,400
2024-12-06	9.850	10.080	9.820	10.010	10.010	4,432,100
2024-12-05	10.020	10.060	9.800	9.900	9.900	6,228,900
2024-12-04	10.190	10.350	9.990	10.080	10.080	5,263,518
2024-12-03	10.230	10.450	10.100	10.130	10.130	6,048,601
2024-12-02	9.900	10.480	9.890	10.240	10.240	12,823,081
2024-11-29	9.640	9.920	9.640	9.860	9.860	7,406,700
2024-11-28	9.580	9.750	9.560	9.680	9.680	5,172,671
2024-11-27	9.370	9.590	9.180	9.590	9.590	4,676,020
2024-11-26	9.310	9.500	9.310	9.440	9.440	4,109,500
2024-11-25	9.030	9.420	9.010	9.390	9.390	6,430,094
2024-11-22	9.420	9.440	9.000	9.020	9.020	5,706,980
2024-11-21	9.450	9.490	9.340	9.420	9.420	3,301,360
2024-11-20	9.280	9.510	9.270	9.450	9.450	4,292,678
2024-11-19	9.200	9.330	9.170	9.330	9.330	4,118,127
2024-11-18	9.500	9.610	9.160	9.220	9.220	7,264,350
2024-11-15	9.450	9.750	9.450	9.500	9.500	7,329,583
2024-11-14	9.760	9.800	9.420	9.440	9.440	6,560,440
2024-11-13	9.880	9.940	9.680	9.810	9.810	7,405,930
2024-11-12	9.750	10.230	9.720	9.960	9.960	13,031,543
2024-11-11	9.720	9.770	9.600	9.750	9.750	6,798,740
2024-11-08	9.860	9.930	9.580	9.820	9.820	11,304,987
2024-11-07	9.410	9.870	9.320	9.830	9.830	14,713,321
2024-11-06	9.260	9.560	9.110	9.440	9.440	10,546,625
2024-11-05	9.340	9.340	9.100	9.250	9.250	8,620,030
2024-11-04	9.110	9.240	9.050	9.220	9.220	9,009,304
2024-11-01	9.120	9.380	9.020	9.150	9.150	12,670,886
2024-10-31	9.000	9.390	8.970	9.120	9.120	16,715,766
2024-10-30	9.200	9.200	8.750	8.840	8.840	22,607,116
2024-10-29	8.650	8.700	8.390	8.420	8.420	9,221,987
2024-10-28	8.180	8.580	8.170	8.550	8.550	11,968,329
2024-10-25	8.130	8.240	8.130	8.210	8.210	5,908,062

← NewerPage 8 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.