Tianyu Ecology & Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.410 | 6.490 | 6.110 | 6.170 | 6.170 | 7,953,720 |
| 2024-10-28 | 5.990 | 6.420 | 5.990 | 6.400 | 6.400 | 11,457,060 |
| 2024-10-25 | 5.840 | 5.990 | 5.840 | 5.960 | 5.960 | 6,376,200 |
| 2024-10-24 | 5.820 | 5.920 | 5.820 | 5.840 | 5.840 | 5,190,742 |
| 2024-10-23 | 5.880 | 5.930 | 5.820 | 5.870 | 5.870 | 4,601,040 |
| 2024-10-22 | 5.750 | 5.990 | 5.710 | 5.880 | 5.880 | 5,048,540 |
| 2024-10-21 | 5.700 | 5.780 | 5.650 | 5.750 | 5.750 | 5,465,198 |
| 2024-10-18 | 5.640 | 5.780 | 5.600 | 5.720 | 5.720 | 5,420,514 |
| 2024-10-17 | 5.830 | 5.950 | 5.650 | 5.680 | 5.680 | 5,089,776 |
| 2024-10-16 | 5.720 | 5.930 | 5.700 | 5.830 | 5.830 | 4,094,940 |
| 2024-10-15 | 5.790 | 5.950 | 5.710 | 5.760 | 5.760 | 4,866,500 |
| 2024-10-14 | 5.640 | 5.870 | 5.640 | 5.750 | 5.750 | 4,915,779 |
| 2024-10-11 | 5.900 | 5.900 | 5.580 | 5.590 | 5.590 | 5,326,580 |
| 2024-10-10 | 5.770 | 6.220 | 5.760 | 5.900 | 5.900 | 7,040,999 |
| 2024-10-09 | 6.160 | 6.160 | 5.730 | 5.770 | 5.770 | 10,397,660 |
| 2024-10-08 | 6.640 | 6.640 | 5.980 | 6.200 | 6.200 | 13,372,060 |
| 2024-09-30 | 5.620 | 6.040 | 5.620 | 6.040 | 6.040 | 9,066,004 |
| 2024-09-27 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 4,153,880 |
| 2024-09-26 | 5.200 | 5.320 | 5.190 | 5.320 | 5.320 | 3,038,340 |
| 2024-09-25 | 5.170 | 5.310 | 5.130 | 5.190 | 5.190 | 3,818,200 |
| 2024-09-24 | 4.950 | 5.130 | 4.930 | 5.130 | 5.130 | 3,450,100 |
| 2024-09-23 | 4.970 | 4.980 | 4.890 | 4.900 | 4.900 | 2,000,620 |
| 2024-09-20 | 4.990 | 4.990 | 4.890 | 4.920 | 4.920 | 1,935,400 |
| 2024-09-19 | 4.800 | 4.990 | 4.790 | 4.980 | 4.980 | 3,696,300 |
| 2024-09-18 | 5.010 | 5.020 | 4.620 | 4.790 | 4.790 | 4,569,200 |
| 2024-09-13 | 5.150 | 5.200 | 4.960 | 4.960 | 4.960 | 3,562,300 |
| 2024-09-12 | 5.190 | 5.250 | 5.140 | 5.140 | 5.140 | 2,879,200 |
| 2024-09-11 | 5.190 | 5.300 | 5.110 | 5.190 | 5.190 | 2,037,000 |
| 2024-09-10 | 5.180 | 5.240 | 5.110 | 5.190 | 5.190 | 1,659,900 |
| 2024-09-09 | 5.110 | 5.170 | 5.040 | 5.150 | 5.150 | 1,961,402 |
| 2024-09-06 | 5.210 | 5.280 | 5.020 | 5.060 | 5.060 | 2,253,900 |
| 2024-09-05 | 5.150 | 5.220 | 5.130 | 5.220 | 5.220 | 1,790,780 |
| 2024-09-04 | 5.280 | 5.340 | 5.130 | 5.140 | 5.140 | 2,892,700 |
| 2024-09-03 | 5.420 | 5.440 | 5.290 | 5.330 | 5.330 | 3,047,100 |
| 2024-09-02 | 5.380 | 5.620 | 5.360 | 5.420 | 5.420 | 4,598,900 |
| 2024-08-30 | 5.320 | 5.480 | 5.280 | 5.430 | 5.430 | 3,047,020 |
| 2024-08-29 | 5.360 | 5.370 | 5.250 | 5.340 | 5.340 | 1,270,900 |
| 2024-08-28 | 5.240 | 5.380 | 5.220 | 5.330 | 5.330 | 2,410,200 |
| 2024-08-27 | 5.390 | 5.400 | 5.250 | 5.290 | 5.290 | 1,348,280 |
| 2024-08-26 | 5.300 | 5.400 | 5.250 | 5.390 | 5.390 | 1,577,700 |
| 2024-08-23 | 5.320 | 5.320 | 5.190 | 5.280 | 5.280 | 1,543,640 |
| 2024-08-22 | 5.440 | 5.490 | 5.290 | 5.300 | 5.300 | 1,783,640 |
| 2024-08-21 | 5.460 | 5.520 | 5.420 | 5.470 | 5.470 | 1,792,500 |
| 2024-08-20 | 5.470 | 5.540 | 5.370 | 5.470 | 5.470 | 2,068,560 |
| 2024-08-19 | 5.540 | 5.560 | 5.450 | 5.500 | 5.500 | 2,497,354 |
| 2024-08-16 | 5.710 | 5.710 | 5.570 | 5.580 | 5.580 | 2,007,060 |
| 2024-08-15 | 5.650 | 5.720 | 5.610 | 5.650 | 5.650 | 2,519,401 |
| 2024-08-14 | 5.700 | 5.780 | 5.610 | 5.680 | 5.680 | 3,807,340 |
| 2024-08-13 | 5.720 | 5.730 | 5.590 | 5.630 | 5.630 | 2,603,600 |
| 2024-08-12 | 5.820 | 5.840 | 5.700 | 5.720 | 5.720 | 2,719,140 |
| 2024-08-09 | 5.770 | 5.950 | 5.770 | 5.800 | 5.800 | 4,224,500 |
| 2024-08-08 | 5.780 | 5.860 | 5.710 | 5.800 | 5.800 | 2,977,200 |
| 2024-08-07 | 5.840 | 5.890 | 5.740 | 5.810 | 5.810 | 1,608,020 |
| 2024-08-06 | 5.730 | 5.850 | 5.690 | 5.840 | 5.840 | 3,021,800 |
| 2024-08-05 | 5.800 | 5.870 | 5.680 | 5.730 | 5.730 | 4,255,500 |
| 2024-08-02 | 5.870 | 5.960 | 5.780 | 5.820 | 5.820 | 5,123,500 |
| 2024-08-01 | 6.160 | 6.240 | 5.880 | 5.930 | 5.930 | 11,736,760 |
| 2024-07-31 | 6.100 | 6.350 | 6.100 | 6.240 | 6.240 | 7,684,200 |
| 2024-07-30 | 6.470 | 6.490 | 6.110 | 6.160 | 6.160 | 7,488,300 |
| 2024-07-29 | 6.750 | 7.000 | 6.330 | 6.380 | 6.380 | 19,464,960 |
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.