Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.190 | 5.250 | 4.740 | 5.060 | 5.060 | 25,833,440 |
| 2026-07-20 | 5.610 | 5.810 | 5.170 | 5.250 | 5.250 | 25,525,740 |
| 2026-07-17 | 6.220 | 6.440 | 5.630 | 5.740 | 5.740 | 27,663,720 |
| 2026-07-16 | 6.200 | 6.440 | 6.170 | 6.260 | 6.260 | 14,977,100 |
| 2026-07-15 | 6.080 | 6.430 | 6.080 | 6.250 | 6.250 | 13,159,100 |
| 2026-07-14 | 6.140 | 6.300 | 5.950 | 6.290 | 6.290 | 15,626,600 |
| 2026-07-13 | 6.450 | 6.540 | 6.090 | 6.150 | 6.150 | 17,083,600 |
| 2026-07-10 | 6.330 | 6.680 | 6.260 | 6.470 | 6.470 | 16,638,899 |
| 2026-07-09 | 6.290 | 6.490 | 6.130 | 6.370 | 6.370 | 17,183,500 |
| 2026-07-08 | 6.680 | 6.730 | 6.270 | 6.290 | 6.290 | 18,903,720 |
| 2026-07-07 | 6.830 | 7.000 | 6.560 | 6.620 | 6.620 | 23,630,600 |
| 2026-07-06 | 7.120 | 7.330 | 6.850 | 6.930 | 6.930 | 40,756,853 |
| 2026-07-03 | 6.890 | 7.330 | 6.480 | 7.330 | 7.330 | 52,215,813 |
| 2026-07-02 | 6.130 | 6.660 | 6.090 | 6.660 | 6.660 | 14,987,100 |
| 2026-07-01 | 5.930 | 6.370 | 5.840 | 6.050 | 6.050 | 41,173,233 |
| 2026-06-30 | 6.170 | 6.220 | 5.690 | 5.790 | 5.790 | 19,158,022 |
| 2026-06-29 | 5.910 | 6.220 | 5.720 | 6.120 | 6.120 | 20,779,138 |
| 2026-06-26 | 6.000 | 6.430 | 5.920 | 6.000 | 6.000 | 24,370,120 |
| 2026-06-25 | 6.450 | 6.810 | 5.980 | 6.040 | 6.040 | 28,120,820 |
| 2026-06-24 | 6.770 | 6.930 | 6.310 | 6.380 | 6.380 | 28,271,679 |
| 2026-06-23 | 6.200 | 6.790 | 6.180 | 6.790 | 6.790 | 27,919,082 |
| 2026-06-22 | 5.920 | 6.240 | 5.780 | 6.170 | 6.170 | 12,491,326 |
| 2026-06-18 | 6.140 | 6.170 | 5.910 | 5.980 | 5.980 | 9,275,020 |
| 2026-06-17 | 6.180 | 6.330 | 6.040 | 6.170 | 6.170 | 11,464,100 |
| 2026-06-16 | 6.400 | 6.420 | 6.200 | 6.200 | 6.200 | 9,928,260 |
| 2026-06-15 | 6.460 | 6.690 | 6.230 | 6.380 | 6.380 | 12,116,400 |
| 2026-06-12 | 6.480 | 6.500 | 6.190 | 6.370 | 6.370 | 10,090,401 |
| 2026-06-11 | 6.400 | 6.620 | 6.200 | 6.470 | 6.470 | 9,095,219 |
| 2026-06-10 | 6.610 | 6.650 | 6.290 | 6.460 | 6.460 | 7,732,700 |
| 2026-06-09 | 6.670 | 6.750 | 6.470 | 6.620 | 6.620 | 8,116,001 |
| 2026-06-08 | 6.640 | 6.860 | 6.500 | 6.650 | 6.650 | 11,283,840 |
| 2026-06-05 | 6.570 | 6.960 | 6.380 | 6.760 | 6.760 | 13,965,700 |
| 2026-06-04 | 6.810 | 6.860 | 6.530 | 6.580 | 6.580 | 9,204,500 |
| 2026-06-03 | 6.830 | 7.100 | 6.730 | 6.770 | 6.770 | 10,186,070 |
| 2026-06-02 | 6.960 | 7.000 | 6.680 | 6.840 | 6.840 | 9,455,040 |
| 2026-06-01 | 6.540 | 7.070 | 6.470 | 6.920 | 6.920 | 12,614,700 |
| 2026-05-29 | 6.760 | 6.760 | 6.490 | 6.590 | 6.590 | 10,600,499 |
| 2026-05-28 | 6.690 | 6.820 | 6.560 | 6.680 | 6.680 | 7,503,560 |
| 2026-05-27 | 6.830 | 6.930 | 6.560 | 6.700 | 6.700 | 8,806,600 |
| 2026-05-26 | 7.070 | 7.130 | 6.740 | 6.830 | 6.830 | 10,663,100 |
| 2026-05-25 | 7.130 | 7.270 | 6.980 | 7.070 | 7.070 | 13,305,400 |
| 2026-05-22 | 6.910 | 7.190 | 6.750 | 7.050 | 7.050 | 14,396,500 |
| 2026-05-21 | 6.950 | 7.320 | 6.800 | 6.850 | 6.850 | 18,074,840 |
| 2026-05-20 | 7.400 | 7.500 | 7.190 | 7.260 | 7.260 | 13,588,800 |
| 2026-05-19 | 7.460 | 7.610 | 7.280 | 7.400 | 7.400 | 17,426,539 |
| 2026-05-18 | 7.700 | 7.790 | 7.300 | 7.460 | 7.460 | 23,014,399 |
| 2026-05-15 | 8.010 | 8.010 | 7.580 | 7.600 | 7.600 | 41,942,499 |
| 2026-05-14 | 7.520 | 8.230 | 7.520 | 8.230 | 8.230 | 27,558,240 |
| 2026-05-13 | 7.570 | 7.720 | 7.460 | 7.480 | 7.480 | 13,184,840 |
| 2026-05-12 | 7.590 | 7.720 | 7.430 | 7.500 | 7.500 | 12,970,300 |
| 2026-05-11 | 7.470 | 7.670 | 7.400 | 7.660 | 7.660 | 15,863,200 |
| 2026-05-08 | 7.610 | 7.610 | 7.380 | 7.430 | 7.430 | 14,434,800 |
| 2026-05-07 | 7.450 | 7.820 | 7.360 | 7.530 | 7.530 | 25,792,600 |
| 2026-05-06 | 7.640 | 7.730 | 7.330 | 7.450 | 7.450 | 25,429,880 |
| 2026-04-30 | 6.900 | 7.540 | 6.890 | 7.540 | 7.540 | 18,968,800 |
| 2026-04-29 | 6.760 | 6.970 | 6.710 | 6.850 | 6.850 | 10,485,800 |
| 2026-04-28 | 6.790 | 6.880 | 6.660 | 6.760 | 6.760 | 7,199,646 |
| 2026-04-27 | 6.770 | 6.840 | 6.430 | 6.810 | 6.810 | 8,777,000 |
| 2026-04-24 | 6.660 | 6.760 | 6.590 | 6.700 | 6.700 | 6,269,600 |
| 2026-04-23 | 6.760 | 6.810 | 6.650 | 6.690 | 6.690 | 6,219,200 |
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.