Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.630 | 5.740 | 5.430 | 5.460 | 5.460 | 7,630,220 |
| 2026-10-21 | 5.640 | 5.770 | 5.580 | 5.600 | 5.600 | 6,303,840 |
| 2026-10-20 | 5.570 | 5.730 | 5.510 | 5.610 | 5.610 | 8,220,700 |
| 2026-10-19 | 5.640 | 5.720 | 5.370 | 5.540 | 5.540 | 9,329,507 |
| 2026-10-16 | 5.700 | 5.880 | 5.640 | 5.720 | 5.720 | 8,487,507 |
| 2026-10-15 | 5.580 | 5.710 | 5.520 | 5.570 | 5.570 | 9,491,330 |
| 2026-10-14 | 6.050 | 6.070 | 5.720 | 5.770 | 5.770 | 6,431,401 |
| 2026-10-13 | 5.910 | 6.090 | 5.670 | 6.050 | 6.050 | 7,561,600 |
| 2026-10-12 | 6.040 | 6.160 | 5.850 | 5.930 | 5.930 | 7,109,600 |
| 2026-10-09 | 6.000 | 6.090 | 5.690 | 6.060 | 6.060 | 9,067,107 |
| 2026-10-08 | 6.000 | 6.130 | 5.910 | 6.020 | 6.020 | 7,067,500 |
| 2026-09-30 | 6.100 | 6.200 | 5.890 | 6.020 | 6.020 | 9,963,300 |
| 2026-09-29 | 5.860 | 6.110 | 5.780 | 6.040 | 6.040 | 7,852,200 |
| 2026-09-28 | 5.940 | 5.960 | 5.780 | 5.860 | 5.860 | 7,355,613 |
| 2026-09-24 | 5.830 | 5.940 | 5.820 | 5.930 | 5.930 | 5,724,472 |
| 2026-09-23 | 5.920 | 5.990 | 5.820 | 5.870 | 5.870 | 5,220,120 |
| 2026-09-22 | 5.980 | 6.040 | 5.830 | 5.940 | 5.940 | 8,610,280 |
| 2026-09-21 | 5.770 | 5.990 | 5.770 | 5.980 | 5.980 | 7,463,900 |
| 2026-09-18 | 5.870 | 5.920 | 5.750 | 5.800 | 5.800 | 6,982,400 |
| 2026-09-17 | 5.820 | 5.900 | 5.660 | 5.870 | 5.870 | 8,053,953 |
| 2026-09-16 | 5.750 | 5.890 | 5.620 | 5.850 | 5.850 | 9,067,300 |
| 2026-09-15 | 6.070 | 6.070 | 5.720 | 5.750 | 5.750 | 9,882,620 |
| 2026-09-14 | 5.950 | 6.170 | 5.900 | 6.060 | 6.060 | 9,021,300 |
| 2026-09-11 | 6.270 | 6.320 | 5.930 | 6.030 | 6.030 | 14,174,980 |
| 2026-09-10 | 6.600 | 6.600 | 6.290 | 6.330 | 6.330 | 9,842,300 |
| 2026-09-09 | 6.650 | 6.740 | 6.550 | 6.600 | 6.600 | 8,500,967 |
| 2026-09-08 | 6.700 | 6.750 | 6.600 | 6.690 | 6.690 | 9,217,200 |
| 2026-09-07 | 6.540 | 6.720 | 6.420 | 6.700 | 6.700 | 13,708,199 |
| 2026-09-04 | 6.420 | 6.750 | 6.400 | 6.540 | 6.540 | 13,840,200 |
| 2026-09-03 | 6.650 | 6.700 | 6.380 | 6.430 | 6.430 | 6,788,100 |
| 2026-09-02 | 6.680 | 6.680 | 6.520 | 6.650 | 6.650 | 5,958,173 |
| 2026-09-01 | 6.680 | 6.750 | 6.540 | 6.670 | 6.670 | 9,048,200 |
| 2026-08-31 | 6.640 | 6.680 | 6.540 | 6.620 | 6.620 | 6,780,000 |
| 2026-08-28 | 6.570 | 6.640 | 6.490 | 6.620 | 6.620 | 7,389,300 |
| 2026-08-27 | 6.520 | 6.640 | 6.500 | 6.570 | 6.570 | 6,905,740 |
| 2026-08-26 | 6.480 | 6.720 | 6.480 | 6.550 | 6.550 | 7,928,999 |
| 2026-08-25 | 6.290 | 6.590 | 6.280 | 6.530 | 6.530 | 8,580,099 |
| 2026-08-24 | 6.420 | 6.440 | 6.230 | 6.310 | 6.310 | 8,262,100 |
| 2026-08-21 | 6.350 | 6.520 | 6.230 | 6.350 | 6.350 | 8,021,199 |
| 2026-08-20 | 6.240 | 6.450 | 6.230 | 6.350 | 6.350 | 11,131,130 |
| 2026-08-19 | 6.640 | 6.700 | 6.180 | 6.230 | 6.230 | 16,963,099 |
| 2026-08-18 | 6.410 | 6.990 | 6.380 | 6.520 | 6.520 | 21,604,368 |
| 2026-08-17 | 6.250 | 6.410 | 6.220 | 6.380 | 6.380 | 5,841,000 |
| 2026-08-14 | 6.350 | 6.380 | 6.190 | 6.250 | 6.250 | 7,574,320 |
| 2026-08-13 | 6.600 | 6.600 | 6.320 | 6.350 | 6.350 | 10,186,750 |
| 2026-08-12 | 6.450 | 6.610 | 6.390 | 6.560 | 6.560 | 9,091,660 |
| 2026-08-11 | 6.340 | 6.500 | 6.230 | 6.430 | 6.430 | 12,365,700 |
| 2026-08-10 | 6.030 | 6.440 | 6.010 | 6.420 | 6.420 | 13,795,920 |
| 2026-08-07 | 6.060 | 6.060 | 5.860 | 6.010 | 6.010 | 8,742,500 |
| 2026-08-06 | 5.880 | 6.070 | 5.830 | 6.070 | 6.070 | 10,337,400 |
| 2026-08-05 | 5.880 | 5.940 | 5.790 | 5.900 | 5.900 | 7,766,570 |
| 2026-08-04 | 5.770 | 5.900 | 5.760 | 5.830 | 5.830 | 8,553,970 |
| 2026-08-03 | 5.760 | 5.760 | 5.580 | 5.720 | 5.720 | 10,236,400 |
| 2026-07-31 | 5.360 | 5.670 | 5.360 | 5.570 | 5.570 | 12,037,299 |
| 2026-07-30 | 5.430 | 5.660 | 5.290 | 5.380 | 5.380 | 13,497,630 |
| 2026-07-29 | 5.220 | 5.430 | 5.200 | 5.370 | 5.370 | 12,615,130 |
| 2026-07-28 | 5.250 | 5.430 | 5.180 | 5.210 | 5.210 | 10,511,500 |
| 2026-07-27 | 5.080 | 5.300 | 5.000 | 5.200 | 5.200 | 12,088,630 |
| 2026-07-24 | 5.150 | 5.200 | 4.930 | 5.060 | 5.060 | 10,167,800 |
| 2026-07-23 | 4.950 | 5.200 | 4.910 | 5.170 | 5.170 | 14,166,303 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.