Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.680 | 6.910 | 6.670 | 6.800 | 6.800 | 7,089,340 |
| 2026-04-21 | 6.750 | 6.840 | 6.670 | 6.740 | 6.740 | 5,621,300 |
| 2026-04-20 | 6.820 | 6.840 | 6.740 | 6.800 | 6.800 | 6,441,908 |
| 2026-04-17 | 6.920 | 6.960 | 6.710 | 6.780 | 6.780 | 9,495,840 |
| 2026-04-16 | 7.030 | 7.030 | 6.750 | 6.920 | 6.920 | 12,638,400 |
| 2026-04-15 | 6.800 | 7.160 | 6.650 | 7.040 | 7.040 | 15,981,300 |
| 2026-04-14 | 6.680 | 6.820 | 6.610 | 6.810 | 6.810 | 7,682,709 |
| 2026-04-13 | 6.580 | 6.650 | 6.480 | 6.640 | 6.640 | 6,625,940 |
| 2026-04-10 | 6.540 | 6.640 | 6.460 | 6.550 | 6.550 | 5,099,560 |
| 2026-04-09 | 6.760 | 6.760 | 6.440 | 6.480 | 6.480 | 6,813,100 |
| 2026-04-08 | 6.850 | 6.850 | 6.700 | 6.750 | 6.750 | 7,086,571 |
| 2026-04-07 | 6.390 | 6.710 | 6.330 | 6.660 | 6.660 | 7,437,020 |
| 2026-04-03 | 6.700 | 6.730 | 6.320 | 6.440 | 6.440 | 8,003,700 |
| 2026-04-02 | 6.910 | 6.960 | 6.660 | 6.710 | 6.710 | 6,657,700 |
| 2026-04-01 | 6.870 | 6.950 | 6.790 | 6.920 | 6.920 | 5,692,497 |
| 2026-03-31 | 6.890 | 7.040 | 6.710 | 6.740 | 6.740 | 5,474,700 |
| 2026-03-30 | 6.700 | 6.910 | 6.600 | 6.910 | 6.910 | 6,976,280 |
| 2026-03-27 | 6.660 | 6.900 | 6.660 | 6.780 | 6.780 | 7,683,791 |
| 2026-03-26 | 6.920 | 7.000 | 6.690 | 6.710 | 6.710 | 5,832,500 |
| 2026-03-25 | 6.770 | 6.980 | 6.770 | 6.930 | 6.930 | 7,398,200 |
| 2026-03-24 | 6.660 | 6.730 | 6.330 | 6.730 | 6.730 | 8,668,432 |
| 2026-03-23 | 6.600 | 6.690 | 6.260 | 6.340 | 6.340 | 10,131,500 |
| 2026-03-20 | 7.130 | 7.160 | 6.680 | 6.700 | 6.700 | 12,509,820 |
| 2026-03-19 | 7.290 | 7.320 | 7.030 | 7.060 | 7.060 | 5,250,300 |
| 2026-03-18 | 7.290 | 7.340 | 7.160 | 7.320 | 7.320 | 4,242,736 |
| 2026-03-17 | 7.400 | 7.470 | 7.230 | 7.230 | 7.230 | 5,938,800 |
| 2026-03-16 | 7.370 | 7.560 | 7.330 | 7.400 | 7.400 | 6,274,099 |
| 2026-03-13 | 7.500 | 7.610 | 7.400 | 7.420 | 7.420 | 6,152,380 |
| 2026-03-12 | 7.710 | 7.710 | 7.440 | 7.470 | 7.470 | 8,088,920 |
| 2026-03-11 | 7.750 | 7.800 | 7.630 | 7.680 | 7.680 | 6,768,260 |
| 2026-03-10 | 7.550 | 7.760 | 7.540 | 7.740 | 7.740 | 6,047,098 |
| 2026-03-09 | 7.550 | 7.670 | 7.430 | 7.540 | 7.540 | 6,960,204 |
| 2026-03-06 | 7.270 | 7.620 | 7.230 | 7.610 | 7.610 | 8,324,294 |
| 2026-03-05 | 7.310 | 7.400 | 7.200 | 7.280 | 7.280 | 5,186,659 |
| 2026-03-04 | 7.160 | 7.310 | 7.110 | 7.260 | 7.260 | 6,961,640 |
| 2026-03-03 | 7.550 | 7.640 | 7.250 | 7.250 | 7.250 | 10,305,000 |
| 2026-03-02 | 7.780 | 7.840 | 7.470 | 7.470 | 7.470 | 12,100,840 |
| 2026-02-27 | 7.830 | 7.900 | 7.700 | 7.900 | 7.900 | 6,053,092 |
| 2026-02-26 | 7.860 | 7.930 | 7.650 | 7.820 | 7.820 | 7,467,259 |
| 2026-02-25 | 7.880 | 7.960 | 7.790 | 7.810 | 7.810 | 6,405,080 |
| 2026-02-24 | 7.790 | 7.910 | 7.740 | 7.880 | 7.880 | 5,698,040 |
| 2026-02-13 | 7.690 | 7.810 | 7.670 | 7.750 | 7.750 | 5,615,260 |
| 2026-02-12 | 7.910 | 7.930 | 7.580 | 7.660 | 7.660 | 8,139,563 |
| 2026-02-11 | 7.930 | 7.990 | 7.850 | 7.890 | 7.890 | 5,430,699 |
| 2026-02-10 | 8.010 | 8.030 | 7.900 | 7.930 | 7.930 | 5,776,107 |
| 2026-02-09 | 7.840 | 7.980 | 7.790 | 7.960 | 7.960 | 6,937,560 |
| 2026-02-06 | 7.710 | 7.870 | 7.700 | 7.770 | 7.770 | 6,009,960 |
| 2026-02-05 | 7.820 | 7.950 | 7.750 | 7.810 | 7.810 | 6,973,000 |
| 2026-02-04 | 7.680 | 7.840 | 7.610 | 7.820 | 7.820 | 8,869,552 |
| 2026-02-03 | 7.760 | 7.780 | 7.610 | 7.640 | 7.640 | 6,923,948 |
| 2026-02-02 | 7.870 | 7.880 | 7.640 | 7.680 | 7.680 | 9,143,380 |
| 2026-01-30 | 7.580 | 7.920 | 7.560 | 7.830 | 7.830 | 11,086,560 |
| 2026-01-29 | 7.530 | 7.750 | 7.460 | 7.580 | 7.580 | 8,868,980 |
| 2026-01-28 | 7.680 | 7.680 | 7.530 | 7.570 | 7.570 | 5,875,920 |
| 2026-01-27 | 7.760 | 7.790 | 7.450 | 7.650 | 7.650 | 7,851,200 |
| 2026-01-26 | 7.990 | 7.990 | 7.630 | 7.760 | 7.760 | 8,328,560 |
| 2026-01-23 | 7.820 | 7.910 | 7.780 | 7.870 | 7.870 | 5,399,695 |
| 2026-01-22 | 7.670 | 7.840 | 7.570 | 7.820 | 7.820 | 8,136,400 |
| 2026-01-21 | 7.640 | 7.700 | 7.550 | 7.610 | 7.610 | 7,507,041 |
| 2026-01-20 | 7.800 | 7.830 | 7.620 | 7.700 | 7.700 | 7,120,900 |
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.