Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.800 | 7.830 | 7.620 | 7.700 | 7.700 | 7,120,900 |
| 2026-01-19 | 7.540 | 7.800 | 7.510 | 7.790 | 7.790 | 7,341,000 |
| 2026-01-16 | 7.770 | 7.810 | 7.540 | 7.570 | 7.570 | 7,950,771 |
| 2026-01-15 | 7.850 | 7.860 | 7.710 | 7.740 | 7.740 | 6,566,018 |
| 2026-01-14 | 7.890 | 7.970 | 7.720 | 7.860 | 7.860 | 8,544,640 |
| 2026-01-13 | 7.950 | 8.080 | 7.820 | 7.890 | 7.890 | 9,103,460 |
| 2026-01-12 | 7.840 | 7.970 | 7.740 | 7.950 | 7.950 | 8,792,659 |
| 2026-01-09 | 7.840 | 7.840 | 7.710 | 7.820 | 7.820 | 7,190,299 |
| 2026-01-08 | 7.740 | 7.860 | 7.700 | 7.800 | 7.800 | 5,448,001 |
| 2026-01-07 | 7.800 | 7.900 | 7.630 | 7.800 | 7.800 | 8,677,683 |
| 2026-01-06 | 7.700 | 7.850 | 7.640 | 7.810 | 7.810 | 8,007,631 |
| 2026-01-05 | 7.500 | 7.940 | 7.370 | 7.680 | 7.680 | 15,118,699 |
| 2025-12-31 | 7.860 | 7.860 | 7.570 | 7.840 | 7.840 | 6,744,800 |
| 2025-12-30 | 7.820 | 7.910 | 7.690 | 7.770 | 7.770 | 5,871,800 |
| 2025-12-29 | 7.890 | 7.950 | 7.740 | 7.820 | 7.820 | 5,847,900 |
| 2025-12-26 | 7.760 | 8.100 | 7.760 | 7.890 | 7.890 | 8,582,600 |
| 2025-12-25 | 7.700 | 7.790 | 7.600 | 7.770 | 7.770 | 5,566,500 |
| 2025-12-24 | 7.670 | 7.740 | 7.580 | 7.690 | 7.690 | 6,428,200 |
| 2025-12-23 | 7.800 | 7.800 | 7.580 | 7.670 | 7.670 | 7,042,620 |
| 2025-12-22 | 7.850 | 7.920 | 7.800 | 7.830 | 7.830 | 4,973,840 |
| 2025-12-19 | 7.700 | 7.870 | 7.660 | 7.850 | 7.850 | 5,963,700 |
| 2025-12-18 | 7.620 | 7.810 | 7.620 | 7.710 | 7.710 | 6,683,300 |
| 2025-12-17 | 7.950 | 7.980 | 7.510 | 7.700 | 7.700 | 8,667,880 |
| 2025-12-16 | 7.850 | 7.850 | 7.620 | 7.680 | 7.680 | 5,724,580 |
| 2025-12-15 | 7.800 | 7.950 | 7.690 | 7.820 | 7.820 | 6,033,020 |
| 2025-12-12 | 7.880 | 8.140 | 7.750 | 7.800 | 7.800 | 9,582,400 |
| 2025-12-11 | 7.920 | 7.950 | 7.710 | 7.820 | 7.820 | 8,682,700 |
| 2025-12-10 | 8.030 | 8.140 | 7.870 | 7.920 | 7.920 | 7,574,140 |
| 2025-12-09 | 8.220 | 8.230 | 8.040 | 8.060 | 8.060 | 7,322,000 |
| 2025-12-08 | 8.250 | 8.310 | 8.150 | 8.260 | 8.260 | 5,526,219 |
| 2025-12-05 | 8.080 | 8.230 | 8.000 | 8.200 | 8.200 | 5,855,599 |
| 2025-12-04 | 8.340 | 8.410 | 8.030 | 8.080 | 8.080 | 7,202,000 |
| 2025-12-03 | 8.550 | 8.660 | 8.300 | 8.340 | 8.340 | 7,261,099 |
| 2025-12-02 | 8.740 | 8.790 | 8.520 | 8.570 | 8.570 | 5,235,400 |
| 2025-12-01 | 8.890 | 8.940 | 8.700 | 8.730 | 8.730 | 5,462,900 |
| 2025-11-28 | 8.590 | 8.880 | 8.560 | 8.850 | 8.850 | 5,466,899 |
| 2025-11-27 | 8.350 | 8.800 | 8.320 | 8.680 | 8.680 | 9,700,000 |
| 2025-11-26 | 8.600 | 8.640 | 8.320 | 8.350 | 8.350 | 8,744,400 |
| 2025-11-25 | 8.430 | 8.650 | 8.380 | 8.600 | 8.600 | 7,959,399 |
| 2025-11-24 | 8.420 | 8.550 | 8.260 | 8.380 | 8.380 | 10,269,900 |
| 2025-11-21 | 9.170 | 9.280 | 8.330 | 8.440 | 8.440 | 20,945,700 |
| 2025-11-20 | 9.470 | 9.580 | 9.140 | 9.250 | 9.250 | 8,104,898 |
| 2025-11-19 | 9.640 | 9.710 | 9.340 | 9.440 | 9.440 | 11,755,798 |
| 2025-11-18 | 9.900 | 9.910 | 9.590 | 9.630 | 9.630 | 10,444,960 |
| 2025-11-17 | 9.870 | 9.980 | 9.720 | 9.930 | 9.930 | 10,781,500 |
| 2025-11-14 | 9.680 | 10.240 | 9.680 | 9.870 | 9.870 | 15,781,960 |
| 2025-11-13 | 9.750 | 10.130 | 9.550 | 9.800 | 9.800 | 17,062,700 |
| 2025-11-12 | 9.660 | 9.700 | 9.430 | 9.670 | 9.670 | 12,141,900 |
| 2025-11-11 | 9.560 | 9.740 | 9.420 | 9.630 | 9.630 | 13,896,738 |
| 2025-11-10 | 9.600 | 9.720 | 9.450 | 9.510 | 9.510 | 14,241,458 |
| 2025-11-07 | 9.180 | 9.580 | 9.150 | 9.460 | 9.460 | 16,962,900 |
| 2025-11-06 | 9.430 | 9.440 | 9.110 | 9.180 | 9.180 | 13,535,300 |
| 2025-11-05 | 9.300 | 9.500 | 9.160 | 9.440 | 9.440 | 16,251,999 |
| 2025-11-04 | 9.200 | 9.370 | 9.140 | 9.210 | 9.210 | 10,031,598 |
| 2025-11-03 | 9.200 | 9.240 | 9.080 | 9.180 | 9.180 | 11,755,919 |
| 2025-10-31 | 8.750 | 9.450 | 8.740 | 9.160 | 9.160 | 25,401,597 |
| 2025-10-30 | 8.900 | 9.090 | 8.700 | 8.730 | 8.730 | 15,523,119 |
| 2025-10-29 | 9.090 | 9.110 | 8.820 | 9.060 | 9.060 | 11,224,999 |
| 2025-10-28 | 9.140 | 9.420 | 9.020 | 9.180 | 9.180 | 14,081,435 |
| 2025-10-27 | 9.020 | 9.300 | 8.930 | 9.160 | 9.160 | 14,245,216 |
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.