Xinjiang Tianrun Dairy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.990 | 8.990 | 8.650 | 8.760 | 8.760 | 5,450,020 |
| 2026-10-15 | 8.810 | 9.140 | 8.810 | 8.890 | 8.890 | 4,969,200 |
| 2026-10-14 | 9.090 | 9.220 | 8.940 | 8.990 | 8.990 | 4,053,100 |
| 2026-10-13 | 9.050 | 9.110 | 8.860 | 9.060 | 9.060 | 3,781,995 |
| 2026-10-12 | 9.360 | 9.400 | 9.020 | 9.050 | 9.050 | 6,925,900 |
| 2026-10-09 | 9.180 | 9.410 | 9.140 | 9.330 | 9.330 | 11,148,330 |
| 2026-10-08 | 8.900 | 9.390 | 8.850 | 9.150 | 9.150 | 9,930,500 |
| 2026-09-30 | 8.820 | 9.060 | 8.770 | 8.940 | 8.940 | 5,512,050 |
| 2026-09-29 | 8.790 | 8.840 | 8.700 | 8.770 | 8.770 | 2,561,800 |
| 2026-09-28 | 8.790 | 8.840 | 8.660 | 8.740 | 8.740 | 3,487,767 |
| 2026-09-24 | 8.700 | 8.810 | 8.680 | 8.720 | 8.720 | 2,216,819 |
| 2026-09-23 | 8.750 | 8.860 | 8.710 | 8.750 | 8.750 | 2,528,000 |
| 2026-09-22 | 8.850 | 8.850 | 8.670 | 8.800 | 8.800 | 3,076,360 |
| 2026-09-21 | 8.590 | 8.840 | 8.500 | 8.810 | 8.810 | 4,139,470 |
| 2026-09-18 | 8.550 | 8.610 | 8.480 | 8.560 | 8.560 | 3,475,010 |
Page 1 of 1 · 15 trading days
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.