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 |
| 2026-09-17 | 8.450 | 8.570 | 8.360 | 8.540 | 8.540 | 3,499,142 |
| 2026-09-16 | 8.450 | 8.530 | 8.300 | 8.470 | 8.470 | 3,622,782 |
| 2026-09-15 | 8.690 | 8.780 | 8.450 | 8.460 | 8.460 | 5,738,540 |
| 2026-09-14 | 8.800 | 8.870 | 8.710 | 8.770 | 8.770 | 5,397,922 |
| 2026-09-11 | 8.940 | 8.960 | 8.700 | 8.800 | 8.800 | 6,190,310 |
| 2026-09-10 | 9.170 | 9.260 | 8.980 | 9.000 | 9.000 | 6,885,000 |
| 2026-09-09 | 9.250 | 9.350 | 9.180 | 9.220 | 9.220 | 7,121,500 |
| 2026-09-08 | 9.210 | 9.400 | 9.190 | 9.340 | 9.340 | 8,871,790 |
| 2026-09-07 | 9.120 | 9.360 | 9.090 | 9.260 | 9.260 | 9,700,300 |
| 2026-09-04 | 8.730 | 9.170 | 8.640 | 9.120 | 9.120 | 12,096,986 |
| 2026-09-03 | 8.870 | 8.900 | 8.720 | 8.720 | 8.720 | 6,088,200 |
| 2026-09-02 | 9.000 | 9.160 | 8.780 | 8.870 | 8.870 | 13,821,531 |
| 2026-09-01 | 8.830 | 9.500 | 8.750 | 9.100 | 9.100 | 16,169,850 |
| 2026-08-31 | 8.950 | 8.950 | 8.700 | 8.800 | 8.800 | 7,123,500 |
| 2026-08-28 | 8.700 | 8.920 | 8.550 | 8.920 | 8.920 | 7,657,410 |
| 2026-08-27 | 8.600 | 8.830 | 8.600 | 8.710 | 8.710 | 7,051,460 |
| 2026-08-26 | 8.660 | 8.750 | 8.620 | 8.660 | 8.660 | 4,859,786 |
| 2026-08-25 | 8.670 | 8.760 | 8.630 | 8.700 | 8.700 | 4,465,200 |
| 2026-08-24 | 8.780 | 9.070 | 8.620 | 8.640 | 8.640 | 6,465,710 |
| 2026-08-21 | 8.830 | 8.870 | 8.620 | 8.750 | 8.750 | 5,196,410 |
| 2026-08-20 | 8.840 | 8.950 | 8.790 | 8.890 | 8.890 | 4,613,200 |
| 2026-08-19 | 9.100 | 9.100 | 8.810 | 8.870 | 8.870 | 6,245,100 |
| 2026-08-18 | 8.930 | 9.160 | 8.900 | 9.090 | 9.090 | 8,068,741 |
| 2026-08-17 | 8.880 | 9.090 | 8.800 | 8.960 | 8.960 | 6,514,100 |
| 2026-08-14 | 8.960 | 8.970 | 8.730 | 8.870 | 8.870 | 7,424,258 |
| 2026-08-13 | 8.860 | 9.320 | 8.810 | 9.000 | 9.000 | 14,707,022 |
| 2026-08-12 | 8.860 | 8.960 | 8.730 | 8.930 | 8.930 | 5,995,941 |
| 2026-08-11 | 8.900 | 9.090 | 8.800 | 8.880 | 8.880 | 10,170,000 |
| 2026-08-10 | 8.550 | 9.040 | 8.550 | 8.960 | 8.960 | 12,524,300 |
| 2026-08-07 | 8.650 | 8.660 | 8.380 | 8.550 | 8.550 | 6,535,728 |
| 2026-08-06 | 8.760 | 8.810 | 8.530 | 8.660 | 8.660 | 6,463,720 |
| 2026-08-05 | 8.730 | 8.760 | 8.570 | 8.690 | 8.690 | 9,811,714 |
| 2026-08-04 | 8.900 | 8.970 | 8.700 | 8.730 | 8.730 | 10,611,405 |
| 2026-08-03 | 8.700 | 8.960 | 8.570 | 8.830 | 8.830 | 10,950,700 |
| 2026-07-31 | 8.360 | 8.750 | 8.320 | 8.650 | 8.650 | 16,804,944 |
| 2026-07-30 | 8.880 | 9.180 | 8.500 | 8.650 | 8.650 | 30,218,707 |
| 2026-07-29 | 7.980 | 8.830 | 7.980 | 8.830 | 8.830 | 17,023,652 |
| 2026-07-28 | 7.680 | 8.110 | 7.650 | 8.030 | 8.030 | 8,837,000 |
| 2026-07-27 | 7.600 | 7.720 | 7.570 | 7.700 | 7.700 | 3,605,700 |
| 2026-07-24 | 7.770 | 7.820 | 7.580 | 7.580 | 7.580 | 5,037,600 |
| 2026-07-23 | 7.680 | 7.830 | 7.630 | 7.820 | 7.820 | 4,831,100 |
| 2026-07-22 | 7.700 | 7.820 | 7.630 | 7.690 | 7.690 | 5,048,500 |
| 2026-07-21 | 7.850 | 7.860 | 7.650 | 7.720 | 7.720 | 9,032,360 |
| 2026-07-20 | 7.850 | 8.080 | 7.800 | 7.890 | 7.890 | 7,835,890 |
| 2026-07-17 | 8.120 | 8.370 | 7.890 | 8.000 | 8.000 | 8,086,499 |
Page 1 of 5 · 241 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.