Yibin Tianyuan Group Co., Ltd. (002386.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 4.5000 | 4.6300 | 4.4700 | 4.5100 | 4.5100 | 9,156,690 |
| 29 May 2024 | 4.5000 | 4.5500 | 4.4500 | 4.4900 | 4.4900 | 8,034,180 |
| 28 May 2024 | 4.5500 | 4.5900 | 4.5000 | 4.5100 | 4.5100 | 6,212,174 |
| 27 May 2024 | 4.5400 | 4.5700 | 4.4700 | 4.5600 | 4.5600 | 7,121,942 |
| 24 May 2024 | 4.5200 | 4.6100 | 4.5100 | 4.5500 | 4.5500 | 8,152,323 |
| 23 May 2024 | 4.7000 | 4.7000 | 4.5200 | 4.5400 | 4.5400 | 13,724,537 |
| 22 May 2024 | 4.7500 | 4.7900 | 4.6900 | 4.7200 | 4.7200 | 8,465,466 |
| 21 May 2024 | 4.8400 | 4.8500 | 4.7200 | 4.7500 | 4.7500 | 9,487,639 |
| 20 May 2024 | 4.8400 | 4.9200 | 4.8300 | 4.8700 | 4.8700 | 12,112,990 |
| 17 May 2024 | 4.7500 | 4.8200 | 4.7300 | 4.8200 | 4.8200 | 9,506,432 |
| 16 May 2024 | 4.7400 | 4.8700 | 4.7200 | 4.7400 | 4.7400 | 11,017,902 |
| 15 May 2024 | 4.7300 | 4.7700 | 4.6700 | 4.7100 | 4.7100 | 7,152,240 |
| 14 May 2024 | 4.7300 | 4.8100 | 4.7200 | 4.7300 | 4.7300 | 8,433,200 |
| 13 May 2024 | 4.8200 | 4.8200 | 4.7200 | 4.7400 | 4.7400 | 9,098,640 |
| 10 May 2024 | 4.9300 | 4.9500 | 4.8100 | 4.8400 | 4.8400 | 10,044,812 |
| 09 May 2024 | 4.8700 | 4.9900 | 4.8400 | 4.8900 | 4.8900 | 11,422,690 |
| 08 May 2024 | 4.9200 | 5.0500 | 4.8200 | 4.8400 | 4.8400 | 14,762,370 |
| 07 May 2024 | 4.8000 | 4.9400 | 4.7500 | 4.9400 | 4.9400 | 18,912,588 |
| 06 May 2024 | 4.6500 | 4.8100 | 4.6300 | 4.8100 | 4.8100 | 17,811,925 |
| 30 Apr 2024 | 4.5900 | 4.6300 | 4.5200 | 4.6100 | 4.6100 | 13,461,079 |
| 29 Apr 2024 | 4.3900 | 4.5900 | 4.3400 | 4.5900 | 4.5900 | 19,329,285 |
| 26 Apr 2024 | 4.4600 | 4.4800 | 4.3500 | 4.4600 | 4.4600 | 19,729,342 |
| 25 Apr 2024 | 4.3000 | 4.7400 | 4.3000 | 4.5400 | 4.5400 | 25,561,474 |
| 24 Apr 2024 | 4.3200 | 4.3600 | 4.2900 | 4.3300 | 4.3300 | 7,718,010 |
| 23 Apr 2024 | 4.4000 | 4.4300 | 4.3100 | 4.3300 | 4.3300 | 7,478,390 |
| 22 Apr 2024 | 4.4700 | 4.5200 | 4.3900 | 4.4000 | 4.4000 | 9,965,142 |
| 19 Apr 2024 | 4.3400 | 4.5400 | 4.3300 | 4.4600 | 4.4600 | 11,013,540 |
| 18 Apr 2024 | 4.3800 | 4.4300 | 4.3100 | 4.3600 | 4.3600 | 10,448,940 |
| 17 Apr 2024 | 4.1700 | 4.4100 | 4.1600 | 4.3800 | 4.3800 | 13,441,068 |
| 16 Apr 2024 | 4.5500 | 4.5500 | 4.1200 | 4.1400 | 4.1400 | 22,434,871 |
| 15 Apr 2024 | 4.7400 | 4.7600 | 4.4700 | 4.5700 | 4.5700 | 18,678,958 |
| 12 Apr 2024 | 4.7500 | 4.8500 | 4.6900 | 4.7600 | 4.7600 | 12,896,182 |
| 11 Apr 2024 | 4.7200 | 4.8200 | 4.6700 | 4.7600 | 4.7600 | 10,957,430 |
| 10 Apr 2024 | 4.8700 | 4.8700 | 4.7200 | 4.7500 | 4.7500 | 11,712,454 |
| 09 Apr 2024 | 4.7600 | 4.9000 | 4.7600 | 4.8800 | 4.8800 | 15,547,894 |
| 08 Apr 2024 | 4.8800 | 4.9100 | 4.7500 | 4.7700 | 4.7700 | 18,895,910 |
| 03 Apr 2024 | 4.9100 | 4.9500 | 4.8200 | 4.8600 | 4.8600 | 37,605,574 |
| 02 Apr 2024 | 4.6400 | 5.0900 | 4.6400 | 4.9600 | 4.9600 | 56,518,456 |
| 01 Apr 2024 | 4.4900 | 4.6400 | 4.4900 | 4.6300 | 4.6300 | 7,619,054 |
| 29 Mar 2024 | 4.4100 | 4.4800 | 4.3900 | 4.5000 | 4.5000 | 3,362,140 |
| 28 Mar 2024 | 4.3300 | 4.4800 | 4.3300 | 4.4000 | 4.4000 | 7,168,760 |
| 27 Mar 2024 | 4.5100 | 4.5500 | 4.3100 | 4.3400 | 4.3400 | 9,268,278 |
| 26 Mar 2024 | 4.5100 | 4.5500 | 4.4300 | 4.5300 | 4.5300 | 8,271,980 |
| 25 Mar 2024 | 4.5900 | 4.6500 | 4.5100 | 4.5200 | 4.5200 | 8,580,000 |
| 22 Mar 2024 | 4.6300 | 4.6700 | 4.5800 | 4.5900 | 4.5900 | 8,383,190 |
| 21 Mar 2024 | 4.6700 | 4.7000 | 4.6000 | 4.6700 | 4.6700 | 8,138,884 |
| 20 Mar 2024 | 4.6200 | 4.6700 | 4.5900 | 4.6500 | 4.6500 | 7,766,040 |
| 19 Mar 2024 | 4.6200 | 4.6900 | 4.6000 | 4.6200 | 4.6200 | 7,937,751 |
| 18 Mar 2024 | 4.6200 | 4.6600 | 4.6000 | 4.6300 | 4.6300 | 8,439,342 |
| 15 Mar 2024 | 4.5500 | 4.6300 | 4.4900 | 4.6000 | 4.6000 | 8,458,012 |
| 14 Mar 2024 | 4.6200 | 4.6600 | 4.5100 | 4.5400 | 4.5400 | 9,376,890 |
| 13 Mar 2024 | 4.6100 | 4.7200 | 4.5900 | 4.6400 | 4.6400 | 12,331,890 |
| 12 Mar 2024 | 4.4500 | 4.6300 | 4.4300 | 4.6300 | 4.6300 | 15,134,346 |
| 11 Mar 2024 | 4.3100 | 4.4600 | 4.3100 | 4.4600 | 4.4600 | 10,802,967 |
| 08 Mar 2024 | 4.3100 | 4.3800 | 4.2700 | 4.3100 | 4.3100 | 6,248,237 |
| 07 Mar 2024 | 4.3500 | 4.4300 | 4.3200 | 4.3300 | 4.3300 | 9,341,772 |
| 06 Mar 2024 | 4.3000 | 4.4100 | 4.2900 | 4.3400 | 4.3400 | 6,962,160 |
| 05 Mar 2024 | 4.3900 | 4.4100 | 4.3100 | 4.3200 | 4.3200 | 8,688,127 |
| 04 Mar 2024 | 4.5100 | 4.5500 | 4.3900 | 4.4300 | 4.4300 | 10,163,212 |
| 01 Mar 2024 | 4.4600 | 4.5600 | 4.4400 | 4.5300 | 4.5300 | 11,186,260 |
| 29 Feb 2024 | 4.2700 | 4.4500 | 4.2300 | 4.4500 | 4.4500 | 13,180,389 |
| 28 Feb 2024 | 4.5000 | 4.6500 | 4.2900 | 4.2900 | 4.2900 | 17,808,265 |
| 27 Feb 2024 | 4.4300 | 4.5400 | 4.4000 | 4.5300 | 4.5300 | 11,402,743 |
| 26 Feb 2024 | 4.3700 | 4.4900 | 4.3500 | 4.4100 | 4.4100 | 10,964,006 |
| 23 Feb 2024 | 4.2500 | 4.3800 | 4.2500 | 4.3700 | 4.3700 | 10,908,581 |
| 22 Feb 2024 | 4.2300 | 4.2900 | 4.2000 | 4.2600 | 4.2600 | 8,032,149 |
| 21 Feb 2024 | 4.1700 | 4.3300 | 4.1400 | 4.2200 | 4.2200 | 13,183,202 |
| 20 Feb 2024 | 4.2100 | 4.2300 | 4.1400 | 4.1900 | 4.1900 | 8,665,103 |
| 19 Feb 2024 | 4.1300 | 4.3000 | 4.1300 | 4.2200 | 4.2200 | 14,500,131 |
| 08 Feb 2024 | 3.8500 | 4.1400 | 3.8100 | 4.1100 | 4.1100 | 18,857,448 |
| 07 Feb 2024 | 3.8100 | 3.9200 | 3.7400 | 3.8100 | 3.8100 | 14,866,668 |
| 06 Feb 2024 | 3.6000 | 3.9200 | 3.5000 | 3.8000 | 3.8000 | 18,397,127 |
| 05 Feb 2024 | 3.9800 | 3.9900 | 3.6000 | 3.6200 | 3.6200 | 21,192,819 |
| 02 Feb 2024 | 4.1800 | 4.2300 | 3.8600 | 4.0000 | 4.0000 | 14,039,036 |
| 01 Feb 2024 | 4.2900 | 4.3100 | 4.1500 | 4.1700 | 4.1700 | 10,720,821 |
| 31 Jan 2024 | 4.4900 | 4.5200 | 4.3000 | 4.3000 | 4.3000 | 10,233,170 |
| 30 Jan 2024 | 4.6500 | 4.6900 | 4.4900 | 4.5100 | 4.5100 | 9,055,171 |
| 29 Jan 2024 | 4.7900 | 4.8100 | 4.6500 | 4.6700 | 4.6700 | 7,676,261 |
| 26 Jan 2024 | 4.7200 | 4.8300 | 4.7100 | 4.7800 | 4.7800 | 8,607,901 |
| 25 Jan 2024 | 4.5100 | 4.7100 | 4.4900 | 4.7000 | 4.7000 | 9,398,568 |
| 24 Jan 2024 | 4.4400 | 4.5200 | 4.3400 | 4.5200 | 4.5200 | 9,846,818 |
| 23 Jan 2024 | 4.4300 | 4.4800 | 4.3000 | 4.4300 | 4.4300 | 12,495,065 |
| 22 Jan 2024 | 4.7400 | 4.7500 | 4.4100 | 4.4300 | 4.4300 | 10,459,286 |
| 19 Jan 2024 | 4.7500 | 4.8400 | 4.7200 | 4.7600 | 4.7600 | 8,895,056 |
| 18 Jan 2024 | 4.8500 | 4.8700 | 4.6000 | 4.7700 | 4.7700 | 16,119,833 |
| 17 Jan 2024 | 5.0200 | 5.0300 | 4.8400 | 4.8700 | 4.8700 | 10,012,720 |
| 16 Jan 2024 | 5.0800 | 5.1100 | 4.9600 | 5.0300 | 5.0300 | 10,149,095 |
| 15 Jan 2024 | 5.0600 | 5.1800 | 5.0300 | 5.0900 | 5.0900 | 10,428,087 |
| 12 Jan 2024 | 5.1000 | 5.1800 | 5.0800 | 5.0900 | 5.0900 | 6,132,993 |
| 11 Jan 2024 | 5.0200 | 5.1500 | 4.9800 | 5.1000 | 5.1000 | 8,859,638 |
| 10 Jan 2024 | 4.9900 | 5.0700 | 4.9300 | 5.0200 | 5.0200 | 7,497,732 |
| 09 Jan 2024 | 5.0300 | 5.0800 | 4.9800 | 5.0000 | 5.0000 | 7,051,390 |
| 08 Jan 2024 | 5.1300 | 5.1300 | 5.0200 | 5.0200 | 5.0200 | 7,402,090 |
| 05 Jan 2024 | 5.1700 | 5.2000 | 5.0800 | 5.1000 | 5.1000 | 7,203,739 |
| 04 Jan 2024 | 5.2200 | 5.2200 | 5.1400 | 5.1700 | 5.1700 | 7,338,277 |
| 03 Jan 2024 | 5.1400 | 5.2400 | 5.1400 | 5.2200 | 5.2200 | 9,854,654 |
| 02 Jan 2024 | 5.1600 | 5.2300 | 5.1200 | 5.1600 | 5.1600 | 9,427,003 |
| 29 Dec 2023 | 5.1500 | 5.1900 | 5.1200 | 5.1600 | 5.1600 | 10,344,778 |
| 28 Dec 2023 | 5.0000 | 5.1900 | 4.9800 | 5.1600 | 5.1600 | 15,276,859 |
| 27 Dec 2023 | 5.0800 | 5.0800 | 4.8900 | 4.9900 | 4.9900 | 15,700,927 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.