Xinjiang Tianrun Dairy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.150 | 8.220 | 8.110 | 8.130 | 8.130 | 11,088,726 |
| 2024-10-23 | 8.530 | 8.570 | 8.410 | 8.490 | 8.490 | 10,108,131 |
| 2024-10-22 | 8.480 | 8.520 | 8.350 | 8.500 | 8.500 | 9,490,610 |
| 2024-10-21 | 8.210 | 8.330 | 8.170 | 8.310 | 8.310 | 6,315,266 |
| 2024-10-18 | 8.140 | 8.280 | 8.080 | 8.220 | 8.220 | 9,348,385 |
| 2024-10-17 | 8.210 | 8.260 | 8.060 | 8.070 | 8.070 | 3,388,495 |
| 2024-10-16 | 8.040 | 8.240 | 8.040 | 8.160 | 8.160 | 3,073,232 |
| 2024-10-15 | 8.350 | 8.410 | 8.170 | 8.170 | 8.170 | 4,322,460 |
| 2024-10-14 | 8.270 | 8.410 | 8.210 | 8.400 | 8.400 | 5,278,860 |
| 2024-10-11 | 8.400 | 8.710 | 8.310 | 8.370 | 8.370 | 6,573,411 |
| 2024-10-10 | 8.390 | 8.600 | 8.350 | 8.450 | 8.450 | 6,628,521 |
| 2024-10-09 | 9.100 | 9.100 | 8.280 | 8.280 | 8.280 | 10,745,937 |
| 2024-10-08 | 9.750 | 9.800 | 8.860 | 9.130 | 9.130 | 19,188,596 |
| 2024-09-30 | 8.430 | 9.080 | 8.270 | 8.970 | 8.970 | 18,371,562 |
| 2024-09-27 | 8.330 | 8.500 | 8.090 | 8.310 | 8.310 | 13,183,294 |
| 2024-09-26 | 7.310 | 7.780 | 7.310 | 7.770 | 7.770 | 6,384,859 |
| 2024-09-25 | 7.320 | 7.520 | 7.320 | 7.360 | 7.360 | 5,058,962 |
| 2024-09-24 | 7.080 | 7.310 | 7.080 | 7.310 | 7.310 | 3,656,535 |
| 2024-09-23 | 6.970 | 7.080 | 6.960 | 7.050 | 7.050 | 1,692,730 |
| 2024-09-20 | 7.060 | 7.090 | 6.960 | 7.010 | 7.010 | 2,194,500 |
| 2024-09-19 | 6.820 | 7.110 | 6.820 | 7.100 | 7.100 | 3,736,492 |
| 2024-09-18 | 6.890 | 6.920 | 6.740 | 6.790 | 6.790 | 2,189,600 |
| 2024-09-13 | 7.020 | 7.030 | 6.830 | 6.890 | 6.890 | 2,665,099 |
| 2024-09-12 | 7.070 | 7.120 | 7.020 | 7.020 | 7.020 | 1,612,700 |
| 2024-09-11 | 7.100 | 7.130 | 7.050 | 7.060 | 7.060 | 1,645,260 |
| 2024-09-10 | 7.150 | 7.200 | 7.050 | 7.110 | 7.110 | 1,813,188 |
| 2024-09-09 | 7.130 | 7.180 | 7.060 | 7.160 | 7.160 | 1,513,200 |
| 2024-09-06 | 7.310 | 7.310 | 7.160 | 7.160 | 7.160 | 2,380,200 |
| 2024-09-05 | 7.210 | 7.310 | 7.210 | 7.310 | 7.310 | 1,878,100 |
| 2024-09-04 | 7.270 | 7.310 | 7.210 | 7.210 | 7.210 | 1,977,700 |
| 2024-09-03 | 7.250 | 7.340 | 7.210 | 7.300 | 7.300 | 1,880,400 |
| 2024-09-02 | 7.410 | 7.450 | 7.250 | 7.270 | 7.270 | 3,170,800 |
| 2024-08-30 | 7.270 | 7.520 | 7.250 | 7.450 | 7.450 | 4,527,400 |
| 2024-08-29 | 7.410 | 7.430 | 7.210 | 7.330 | 7.330 | 4,834,300 |
| 2024-08-28 | 7.660 | 7.680 | 7.430 | 7.460 | 7.460 | 8,310,792 |
| 2024-08-27 | 7.370 | 8.160 | 7.370 | 7.780 | 7.780 | 13,492,332 |
| 2024-08-26 | 7.230 | 7.640 | 7.180 | 7.420 | 7.420 | 4,942,086 |
| 2024-08-23 | 7.100 | 7.520 | 7.020 | 7.310 | 7.310 | 4,379,760 |
| 2024-08-22 | 7.350 | 7.700 | 7.140 | 7.180 | 7.180 | 3,156,870 |
| 2024-08-21 | 7.280 | 7.350 | 7.190 | 7.240 | 7.240 | 1,220,400 |
| 2024-08-20 | 7.390 | 7.450 | 7.270 | 7.280 | 7.280 | 1,717,226 |
| 2024-08-19 | 7.510 | 7.560 | 7.390 | 7.410 | 7.410 | 1,943,100 |
| 2024-08-16 | 7.640 | 7.710 | 7.500 | 7.540 | 7.540 | 1,731,700 |
| 2024-08-15 | 7.570 | 7.680 | 7.550 | 7.630 | 7.630 | 1,294,100 |
| 2024-08-14 | 7.690 | 7.700 | 7.590 | 7.610 | 7.610 | 1,163,800 |
| 2024-08-13 | 7.710 | 7.720 | 7.580 | 7.680 | 7.680 | 1,288,920 |
| 2024-08-12 | 7.700 | 7.730 | 7.640 | 7.710 | 7.710 | 1,220,902 |
| 2024-08-09 | 7.830 | 7.840 | 7.700 | 7.700 | 7.700 | 1,361,000 |
| 2024-08-08 | 7.640 | 7.810 | 7.640 | 7.770 | 7.770 | 1,867,900 |
| 2024-08-07 | 7.720 | 7.730 | 7.650 | 7.670 | 7.670 | 1,239,600 |
| 2024-08-06 | 7.560 | 7.730 | 7.560 | 7.720 | 7.720 | 1,893,270 |
| 2024-08-05 | 7.570 | 7.750 | 7.550 | 7.550 | 7.550 | 2,600,230 |
| 2024-08-02 | 7.530 | 7.690 | 7.510 | 7.570 | 7.570 | 2,335,026 |
| 2024-08-01 | 7.630 | 7.760 | 7.550 | 7.570 | 7.570 | 2,371,800 |
| 2024-07-31 | 7.360 | 7.630 | 7.330 | 7.630 | 7.630 | 3,562,099 |
| 2024-07-30 | 7.300 | 7.360 | 7.250 | 7.360 | 7.360 | 1,350,830 |
| 2024-07-29 | 7.340 | 7.390 | 7.260 | 7.290 | 7.290 | 1,270,200 |
| 2024-07-26 | 7.270 | 7.400 | 7.250 | 7.320 | 7.320 | 1,817,100 |
| 2024-07-25 | 7.170 | 7.360 | 7.150 | 7.280 | 7.280 | 2,173,600 |
| 2024-07-24 | 7.330 | 7.330 | 7.170 | 7.210 | 7.210 | 2,411,085 |
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.