Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.700 | 6.830 | 6.630 | 6.800 | 6.800 | 6,524,322 |
| 2025-04-24 | 6.830 | 6.930 | 6.680 | 6.710 | 6.710 | 7,531,320 |
| 2025-04-23 | 6.920 | 6.980 | 6.800 | 6.810 | 6.810 | 9,767,600 |
| 2025-04-22 | 6.930 | 7.020 | 6.850 | 6.920 | 6.920 | 9,182,200 |
| 2025-04-21 | 6.870 | 6.970 | 6.730 | 6.950 | 6.950 | 7,834,128 |
| 2025-04-18 | 6.870 | 6.910 | 6.770 | 6.880 | 6.880 | 6,897,080 |
| 2025-04-17 | 6.930 | 6.990 | 6.830 | 6.900 | 6.900 | 8,361,660 |
| 2025-04-16 | 7.140 | 7.160 | 6.750 | 6.940 | 6.940 | 14,994,600 |
| 2025-04-15 | 7.320 | 7.360 | 7.140 | 7.180 | 7.180 | 11,765,380 |
| 2025-04-14 | 7.210 | 7.390 | 7.200 | 7.290 | 7.290 | 12,840,680 |
| 2025-04-11 | 7.400 | 7.490 | 7.230 | 7.230 | 7.230 | 20,423,800 |
| 2025-04-10 | 7.000 | 7.680 | 6.960 | 7.560 | 7.560 | 30,035,940 |
| 2025-04-09 | 7.180 | 7.590 | 7.010 | 7.270 | 7.270 | 29,284,160 |
| 2025-04-08 | 6.700 | 7.350 | 6.470 | 7.220 | 7.220 | 28,306,842 |
| 2025-04-07 | 7.200 | 7.490 | 6.900 | 6.900 | 6.900 | 16,784,040 |
| 2025-04-03 | 7.380 | 7.760 | 7.310 | 7.670 | 7.670 | 13,804,900 |
| 2025-04-02 | 7.420 | 7.560 | 7.330 | 7.450 | 7.450 | 9,565,700 |
| 2025-04-01 | 7.270 | 7.510 | 7.270 | 7.380 | 7.380 | 13,022,980 |
| 2025-03-31 | 7.400 | 7.450 | 7.120 | 7.240 | 7.240 | 14,675,556 |
| 2025-03-28 | 7.750 | 7.870 | 7.470 | 7.490 | 7.490 | 12,992,502 |
| 2025-03-27 | 7.720 | 7.780 | 7.490 | 7.650 | 7.650 | 17,232,200 |
| 2025-03-26 | 7.500 | 8.090 | 7.460 | 7.720 | 7.720 | 28,940,034 |
| 2025-03-25 | 7.880 | 7.880 | 7.300 | 7.510 | 7.510 | 24,513,170 |
| 2025-03-24 | 8.420 | 8.580 | 7.710 | 7.810 | 7.810 | 37,363,450 |
| 2025-03-21 | 9.000 | 9.320 | 8.550 | 8.550 | 8.550 | 37,990,463 |
| 2025-03-20 | 9.200 | 9.900 | 9.100 | 9.500 | 9.500 | 48,509,690 |
| 2025-03-19 | 8.870 | 9.440 | 8.720 | 9.000 | 9.000 | 27,922,420 |
| 2025-03-18 | 8.810 | 8.910 | 8.560 | 8.760 | 8.760 | 17,448,740 |
| 2025-03-17 | 8.700 | 9.110 | 8.560 | 8.800 | 8.800 | 23,687,720 |
| 2025-03-14 | 8.580 | 8.760 | 8.500 | 8.560 | 8.560 | 19,040,260 |
| 2025-03-13 | 8.620 | 8.860 | 8.420 | 8.530 | 8.530 | 23,096,297 |
| 2025-03-12 | 8.980 | 9.000 | 8.490 | 8.630 | 8.630 | 38,027,200 |
| 2025-03-11 | 7.910 | 8.800 | 7.810 | 8.800 | 8.800 | 32,905,891 |
| 2025-03-10 | 7.600 | 8.010 | 7.600 | 8.000 | 8.000 | 19,931,040 |
| 2025-03-07 | 7.770 | 7.790 | 7.520 | 7.580 | 7.580 | 12,830,340 |
| 2025-03-06 | 7.270 | 7.900 | 7.260 | 7.760 | 7.760 | 23,555,909 |
| 2025-03-05 | 7.420 | 7.450 | 7.170 | 7.300 | 7.300 | 8,861,200 |
| 2025-03-04 | 7.280 | 7.370 | 7.210 | 7.370 | 7.370 | 8,202,440 |
| 2025-03-03 | 7.200 | 7.390 | 7.160 | 7.250 | 7.250 | 9,874,331 |
| 2025-02-28 | 7.670 | 7.690 | 7.180 | 7.200 | 7.200 | 15,572,628 |
| 2025-02-27 | 7.580 | 7.750 | 7.460 | 7.640 | 7.640 | 17,277,280 |
| 2025-02-26 | 7.790 | 7.800 | 7.500 | 7.580 | 7.580 | 19,482,370 |
| 2025-02-25 | 7.880 | 7.960 | 7.720 | 7.730 | 7.730 | 17,066,760 |
| 2025-02-24 | 8.110 | 8.250 | 7.930 | 7.990 | 7.990 | 17,827,740 |
| 2025-02-21 | 8.080 | 8.100 | 7.880 | 8.050 | 8.050 | 18,652,661 |
| 2025-02-20 | 8.270 | 8.270 | 8.000 | 8.060 | 8.060 | 24,452,360 |
| 2025-02-19 | 8.230 | 8.350 | 8.110 | 8.270 | 8.270 | 21,095,820 |
| 2025-02-18 | 8.600 | 8.740 | 8.200 | 8.270 | 8.270 | 33,867,140 |
| 2025-02-17 | 7.740 | 8.480 | 7.670 | 8.480 | 8.480 | 15,458,780 |
| 2025-02-14 | 8.000 | 8.010 | 7.690 | 7.710 | 7.710 | 14,045,260 |
| 2025-02-13 | 7.880 | 8.120 | 7.870 | 7.980 | 7.980 | 14,751,756 |
| 2025-02-12 | 7.940 | 8.040 | 7.810 | 7.900 | 7.900 | 12,702,700 |
| 2025-02-11 | 8.200 | 8.240 | 7.910 | 7.930 | 7.930 | 12,094,146 |
| 2025-02-10 | 8.180 | 8.270 | 8.100 | 8.210 | 8.210 | 11,728,220 |
| 2025-02-07 | 8.140 | 8.390 | 8.000 | 8.180 | 8.180 | 15,677,300 |
| 2025-02-06 | 8.060 | 8.280 | 7.860 | 8.220 | 8.220 | 13,085,602 |
| 2025-02-05 | 7.840 | 8.310 | 7.750 | 8.040 | 8.040 | 14,448,300 |
| 2025-01-27 | 8.040 | 8.230 | 7.770 | 7.790 | 7.790 | 14,344,255 |
| 2025-01-24 | 7.470 | 8.140 | 7.380 | 7.840 | 7.840 | 23,095,283 |
| 2025-01-23 | 8.470 | 8.730 | 7.620 | 7.620 | 7.620 | 30,083,745 |
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.