Shenzhen - Delayed Quote
CNY
China Tianying Inc. (000035.SZ)
4.5000
+0.0200
(+0.45%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.3900
4.5300
4.3900
4.4800
4.4800
25,572,071
Oct 30, 2026
4.4600
4.5200
4.3800
4.3900
4.3900
34,450,001
Oct 29, 2026
4.5700
4.6000
4.4500
4.5000
4.5000
54,566,161
Oct 28, 2026
4.4400
4.6900
4.4400
4.6400
4.6400
52,286,976
Oct 27, 2026
4.4900
4.5500
4.3900
4.4100
4.4100
26,635,221
Oct 26, 2026
4.5300
4.5800
4.4900
4.5000
4.5000
20,247,000
Oct 23, 2026
4.5300
4.5900
4.3800
4.5700
4.5700
39,268,500
Oct 22, 2026
4.6200
4.6400
4.5600
4.5600
4.5600
16,704,400
Oct 21, 2026
4.7300
4.7800
4.6100
4.6200
4.6200
19,877,644
Oct 20, 2026
4.6700
4.7600
4.6300
4.7400
4.7400
26,280,240
Oct 19, 2026
4.6500
4.7000
4.6100
4.6800
4.6800
21,951,724
Oct 16, 2026
4.5200
4.6900
4.5100
4.6800
4.6800
34,037,164
Oct 15, 2026
4.6100
4.6400
4.4700
4.4900
4.4900
36,162,100
Oct 14, 2026
4.8600
4.9000
4.6600
4.6800
4.6800
37,032,119
Oct 13, 2026
4.9300
4.9600
4.7900
4.9000
4.9000
43,073,700
Oct 12, 2026
4.9800
5.0500
4.9400
4.9900
4.9900
32,000,060
Oct 9, 2026
4.8600
4.9800
4.8200
4.9700
4.9700
43,985,787
Oct 8, 2026
4.7400
4.9900
4.7300
4.8700
4.8700
40,982,059
Sep 30, 2026
4.6600
4.7500
4.6400
4.7400
4.7400
18,637,041
Sep 29, 2026
4.6900
4.7300
4.6500
4.6600
4.6600
19,960,402
Sep 28, 2026
4.8400
4.8500
4.6600
4.7000
4.7000
27,970,500
Sep 24, 2026
4.8900
4.9000
4.7800
4.7900
4.7900
24,075,956
Sep 23, 2026
4.9600
4.9600
4.8900
4.9100
4.9100
18,955,700
Sep 22, 2026
5.0300
5.0800
4.8800
4.9500
4.9500
38,226,412
Sep 21, 2026
4.7700
5.0500
4.7700
5.0500
5.0500
47,472,708
Sep 18, 2026
4.7500
4.8000
4.7300
4.7700
4.7700
18,949,452
Sep 17, 2026
4.8200
4.8300
4.7000
4.7500
4.7500
21,406,799
Sep 16, 2026
4.8400
4.8800
4.7900
4.8400
4.8400
19,836,781
Sep 15, 2026
4.8800
4.9200
4.8100
4.8400
4.8400
21,549,800
Sep 14, 2026
4.9200
4.9800
4.8500
4.8800
4.8800
23,760,913
Sep 11, 2026
5.0300
5.0300
4.8600
4.9400
4.9400
41,228,264
Sep 10, 2026
5.0500
5.1000
4.9800
5.0400
5.0400
24,590,640
Sep 9, 2026
5.0400
5.0700
4.9900
5.0500
5.0500
31,124,600
Sep 8, 2026
4.9300
5.0800
4.9100
5.0300
5.0300
45,899,569
Sep 7, 2026
4.8200
4.9900
4.8100
4.9400
4.9400
46,553,000
Sep 4, 2026
4.7800
4.9200
4.7500
4.8300
4.8300
37,788,996
Sep 3, 2026
4.7600
4.8300
4.7500
4.7700
4.7700
24,809,750
Sep 2, 2026
4.8500
4.8800
4.7000
4.7500
4.7500
31,881,700
Sep 1, 2026
4.7800
4.9100
4.7600
4.8700
4.8700
32,410,870
Aug 31, 2026
4.7600
4.8400
4.7200
4.8000
4.8000
32,429,813
Aug 28, 2026
4.6500
4.7600
4.6400
4.7200
4.7200
25,322,587
Aug 27, 2026
4.6400
4.6800
4.5700
4.6700
4.6700
27,332,600
Aug 26, 2026
4.6000
4.6600
4.5700
4.6400
4.6400
23,167,215
Aug 25, 2026
4.6200
4.6500
4.5900
4.6000
4.6000
22,221,201
Aug 24, 2026
4.6000
4.6300
4.5700
4.6200
4.6200
20,940,730
Aug 21, 2026
4.5600
4.6000
4.5300
4.5700
4.5700
17,579,400
Aug 20, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
4.6100
4.6600
4.5600
4.5700
4.5700
23,375,370
Aug 19, 2026
4.6700
4.7100
4.5500
4.5800
4.5440
30,784,418
Aug 18, 2026
4.7300
4.7600
4.6800
4.7000
4.6631
22,857,285
Aug 17, 2026
4.7000
4.7600
4.6600
4.7500
4.7127
25,661,721
Aug 14, 2026
4.7700
4.8000
4.6900
4.7100
4.6730
28,954,264
Aug 13, 2026
4.8500
4.9400
4.8000
4.8000
4.7623
34,881,975
Aug 12, 2026
4.8600
4.8800
4.8000
4.8600
4.8218
27,625,385
Aug 11, 2026
4.9000
5.0100
4.8400
4.8500
4.8119
33,600,500
Aug 10, 2026
4.8400
4.9100
4.8100
4.9100
4.8714
35,079,005
Aug 7, 2026
4.9200
4.9600
4.7800
4.8200
4.7821
53,491,632
Aug 6, 2026
5.2400
5.2600
4.9100
4.9600
4.9210
65,378,093
Aug 5, 2026
5.0000
5.2900
5.0000
5.1700
5.1294
52,134,913
Aug 4, 2026
5.1500
5.1800
5.0000
5.0200
4.9805
43,293,400
Aug 3, 2026
5.0000
5.1500
5.0000
5.1500
5.1095
32,603,087
Jul 31, 2026
4.9300
5.1000
4.9100
5.0300
4.9905
39,714,068
Jul 30, 2026
4.9900
5.1100
4.9400
5.0100
4.9706
54,655,214
Jul 29, 2026
4.7500
4.9900
4.7300
4.9800
4.9409
59,916,008
Jul 28, 2026
4.6300
4.7900
4.5700
4.7600
4.7226
50,385,100
Jul 27, 2026
4.5500
4.6600
4.5000
4.6600
4.6234
43,148,388
Jul 24, 2026
4.9200
5.1800
4.5700
4.5700
4.5341
84,155,940
Jul 23, 2026
4.3800
4.8300
4.3600
4.8300
4.7920
82,155,419
Jul 22, 2026
4.4000
4.4300
4.3300
4.3900
4.3555
27,749,487
Jul 21, 2026
4.3700
4.4700
4.3400
4.4300
4.3952
42,846,336
Jul 20, 2026
4.3900
4.4700
4.2800
4.3800
4.3456
43,304,900
Jul 17, 2026
4.5500
4.6000
4.3500
4.3600
4.3257
34,006,761
Jul 16, 2026
4.6000
4.6500
4.5200
4.5500
4.5142
26,151,800
Jul 15, 2026
4.5300
4.6600
4.4900
4.6000
4.5638
25,270,728
Jul 14, 2026
4.4000
4.5500
4.3800
4.5200
4.4845
34,565,393
Jul 13, 2026
4.5800
4.5800
4.3500
4.3900
4.3555
40,031,981
Jul 10, 2026
4.5200
4.6300
4.4500
4.5800
4.5440
33,369,149
Jul 9, 2026
4.5500
4.5900
4.4400
4.5200
4.4845
31,743,895
Jul 8, 2026
4.6300
4.6400
4.5400
4.5500
4.5142
27,186,770
Jul 7, 2026
4.7000
4.7800
4.6100
4.6400
4.6035
35,876,477
Jul 6, 2026
4.7900
4.9500
4.7000
4.7400
4.7027
45,905,054
Jul 3, 2026
4.7200
4.8000
4.6800
4.7200
4.6829
26,347,163
Jul 2, 2026
4.8000
4.8700
4.6700
4.7100
4.6730
34,136,061
Jul 1, 2026
4.8300
4.8800
4.6700
4.8000
4.7623
38,420,722
Jun 30, 2026
4.8800
4.9000
4.8100
4.8300
4.7920
26,098,371
Jun 29, 2026
4.9000
4.9400
4.7700
4.8800
4.8416
35,473,722
Jun 26, 2026
5.0500
5.1000
4.9400
4.9500
4.9111
34,517,700
Jun 25, 2026
4.9900
5.1300
4.9300
5.0400
5.0004
31,417,943
Jun 24, 2026
5.0500
5.0900
4.9300
5.0200
4.9805
31,186,021
Jun 23, 2026
5.2100
5.2400
5.0200
5.0600
5.0202
46,665,500
Jun 22, 2026
5.0300
5.2600
4.9900
5.2400
5.1988
42,032,196
Jun 18, 2026
5.0900
5.1200
4.9900
5.0700
5.0301
27,813,011
Jun 17, 2026
5.1100
5.2300
5.0200
5.1000
5.0599
35,480,204
Jun 16, 2026
5.0000
5.1800
4.9400
5.1100
5.0698
40,824,496
Jun 15, 2026
5.0100
5.0800
4.9600
5.0000
4.9607
30,860,845
Jun 12, 2026
5.0200
5.0800
4.9200
5.0000
4.9607
35,217,295
Jun 11, 2026
4.9900
5.0500
4.9200
5.0000
4.9607
32,841,974
Jun 10, 2026
5.0800
5.0800
4.9500
5.0000
4.9607
31,642,661
Jun 9, 2026
5.2100
5.2300
5.0100
5.0900
5.0500
43,873,357
Jun 8, 2026
5.4700
5.5100
5.1600
5.2100
5.1690
58,038,321
Jun 5, 2026
5.6900
5.7100
5.4800
5.5100
5.4667
42,614,913
Jun 4, 2026
5.8700
5.9300
5.6600
5.6900
5.6453
30,847,823
Jun 3, 2026
5.8000
5.9200
5.7500
5.9100
5.8635
31,506,651
Jun 2, 2026
5.8800
5.8900
5.7100
5.8100
5.7643
32,709,651
Jun 1, 2026
5.8900
5.9600
5.8100
5.9000
5.8536
31,522,800
May 29, 2026
6.0900
6.1200
5.8700
5.8900
5.8437
32,088,834
May 28, 2026
6.0200
6.1400
5.9500
6.0900
6.0421
33,187,928
May 27, 2026
6.0300
6.1600
5.9800
6.0400
5.9925
37,899,879
May 26, 2026
5.9300
6.1100
5.8100
6.0800
6.0322
43,444,430
May 25, 2026
5.9900
6.0200
5.9000
5.9300
5.8834
34,258,261
May 22, 2026
6.0500
6.0800
5.9700
5.9900
5.9429
32,314,595
May 21, 2026
6.1000
6.3100
6.0100
6.0300
5.9826
46,671,499
May 20, 2026
6.1600
6.2200
5.9600
6.1200
6.0719
49,892,353
May 19, 2026
6.1700
6.2200
6.0700
6.2000
6.1513
29,010,514
May 18, 2026
6.1500
6.2600
6.0600
6.1900
6.1413
31,656,084
May 15, 2026
6.3900
6.4300
6.1300
6.1900
6.1413
53,132,848
May 14, 2026
6.6900
6.6900
6.4200
6.4300
6.3795
58,430,865
May 13, 2026
6.5000
6.7100
6.4800
6.7000
6.6473
73,302,567
May 12, 2026
6.5100
6.5600
6.3700
6.4700
6.4191
57,165,927
May 11, 2026
6.6800
6.7200
6.4800
6.5400
6.4886
59,406,399
May 8, 2026
6.6800
6.7700
6.5100
6.5900
6.5382
53,530,625
May 7, 2026
6.5900
6.7700
6.5700
6.6900
6.6374
45,876,644
May 6, 2026
6.5300
6.6400
6.4900
6.5900
6.5382
45,067,109
Apr 30, 2026
6.6700
6.6900
6.4200
6.5300
6.4787
54,173,717
Apr 29, 2026
6.7500
6.7900
6.6700
6.7000
6.6473
45,092,147
Apr 28, 2026
6.7600
6.7700
6.6600
6.7000
6.6473
30,824,565
Apr 27, 2026
6.8500
6.9000
6.7100
6.7800
6.7267
39,422,883
Apr 24, 2026
6.9700
6.9900
6.8000
6.8500
6.7962
40,698,900
Apr 23, 2026
7.0400
7.1800
6.9200
6.9500
6.8954
43,666,106
Apr 22, 2026
6.9700
7.0600
6.9100
7.0200
6.9648
42,800,973
Apr 21, 2026
7.1600
7.1900
6.9300
6.9800
6.9251
48,353,503
Apr 20, 2026
7.1000
7.3500
7.0500
7.1500
7.0938
94,043,506
Apr 17, 2026
6.7800
7.2600
6.7500
7.1000
7.0442
96,574,616
Apr 16, 2026
6.7800
6.8800
6.7200
6.8100
6.7565
48,326,980
Apr 15, 2026
6.6900
6.8500
6.6400
6.7400
6.6870
47,476,733
Apr 14, 2026
6.6800
6.7600
6.5500
6.6900
6.6374
49,350,700
Apr 13, 2026
6.5600
6.8600
6.5500
6.6800
6.6275
57,809,669
Apr 10, 2026
6.7900
6.8100
6.6000
6.6200
6.5680
53,932,073
Apr 9, 2026
6.8300
6.8300
6.6200
6.6700
6.6176
58,692,915
Apr 8, 2026
6.8000
7.0400
6.7700
6.9200
6.8656
57,929,120
Apr 7, 2026
6.5200
6.7100
6.4800
6.6900
6.6374
41,836,072
Apr 3, 2026
6.7000
6.7100
6.4700
6.4900
6.4390
43,822,878
Apr 2, 2026
6.9400
7.0300
6.6600
6.6900
6.6374
55,794,200
Apr 1, 2026
6.9000
6.9900
6.8300
6.9400
6.8854
54,724,386
Mar 31, 2026
7.1200
7.2800
6.7600
6.7700
6.7168
73,442,325
Mar 30, 2026
7.1500
7.2700
6.9100
7.0700
7.0144
63,509,750
Mar 27, 2026
7.0800
7.3000
7.0100
7.2200
7.1632
63,539,145
Mar 26, 2026
7.5000
7.5200
7.1500
7.1700
7.1136
98,145,026
Mar 25, 2026
7.5100
7.6900
7.4000
7.5600
7.5006
158,563,293
Mar 24, 2026
7.0500
7.4600
7.0500
7.4600
7.4014
173,010,978
Mar 23, 2026
6.8500
7.0300
6.7100
6.7800
6.7267
80,860,516
Mar 20, 2026
7.0500
7.3000
6.8800
6.9500
6.8954
118,796,234
Mar 19, 2026
7.2900
7.4800
7.2000
7.2500
7.1930
99,441,055
Mar 18, 2026
7.4100
7.6500
7.1400
7.2700
7.2129
111,475,518
Mar 17, 2026
7.8500
7.8700
7.3500
7.3800
7.3220
108,675,963
Mar 16, 2026
7.9200
8.0200
7.3900
7.6800
7.6196
154,086,331
Mar 13, 2026
8.2600
8.6000
7.9600
7.9900
7.9272
183,532,947
Mar 12, 2026
8.2200
8.3400
7.8100
8.1000
8.0363
184,035,657
Mar 11, 2026
8.0100
8.5300
7.9000
8.3000
8.2348
218,228,474
Mar 10, 2026
7.3000
8.4600
7.3000
8.1300
8.0661
239,631,468
Mar 9, 2026
7.8100
8.1900
7.6500
7.7400
7.6792
267,369,855
Mar 6, 2026
7.7500
8.1800
7.4500
7.8200
7.7585
281,095,517
Mar 5, 2026
7.4500
7.6500
7.2100
7.4400
7.3815
193,324,021
Mar 4, 2026
6.9000
7.6700
6.6300
7.5700
7.5105
239,322,460
Mar 3, 2026
7.6400
7.9700
6.9400
7.3700
7.3121
341,316,347
Mar 2, 2026
7.7100
7.7100
7.2600
7.7100
7.6494
125,323,096
Feb 27, 2026
7.0100
7.0100
6.8600
7.0100
6.9549
68,982,703
Feb 26, 2026
6.4200
6.5300
6.2000
6.3700
6.3199
57,616,121
Feb 25, 2026
6.1700
6.5300
6.1700
6.4400
6.3894
89,580,881
Feb 24, 2026
5.8600
6.3100
5.8600
6.1900
6.1413
75,099,604
Feb 13, 2026
5.8700
5.9400
5.8000
5.8000
5.7544
20,716,807
Feb 12, 2026
5.8500
5.9000
5.8000
5.8700
5.8239
19,699,100
Feb 11, 2026
5.8600
5.9700
5.8000
5.8600
5.8139
18,284,000
Feb 10, 2026
5.9100
5.9100
5.7900
5.8500
5.8040
20,364,300
Feb 9, 2026
6.0200
6.0400
5.8600
5.9000
5.8536
31,527,684
Feb 6, 2026
6.0100
6.1000
5.9600
5.9800
5.9330
23,510,851
Feb 5, 2026
6.0800
6.1600
5.9700
6.0300
5.9826
27,168,951
Feb 4, 2026
6.0100
6.1900
5.9800
6.1200
6.0719
26,678,111
Feb 3, 2026
6.0300
6.0900
5.9700
6.0300
5.9826
24,550,786
Feb 2, 2026
6.0600
6.1800
5.9700
5.9800
5.9330
26,331,802
Jan 30, 2026
6.1600
6.2100
5.9600
6.1100
6.0620
31,978,500
Jan 29, 2026
6.2000
6.3100
6.1300
6.1800
6.1314
30,463,299
Jan 28, 2026
6.2300
6.2700
6.1000
6.2200
6.1711
30,396,700
Jan 27, 2026
6.2600
6.2800
6.0800
6.2200
6.1711
36,293,418
Jan 26, 2026
6.3500
6.3900
6.1700
6.2900
6.2406
40,146,857
Jan 23, 2026
6.2700
6.4400
6.2100
6.3400
6.2902
52,710,370
Jan 22, 2026
6.1500
6.3000
6.1500
6.2300
6.1810
32,355,498
Jan 21, 2026
6.1500
6.2700
6.0800
6.1800
6.1314
37,956,096
Jan 20, 2026
6.1200
6.2300
6.0700
6.2100
6.1612
46,775,178
Jan 19, 2026
5.9300
6.2000
5.8800
6.1200
6.0719
51,080,687
Jan 16, 2026
6.0000
6.0200
5.8800
5.9400
5.8933
29,345,927
Jan 15, 2026
5.7300
6.0400
5.7000
5.9200
5.8735
47,205,276
Jan 14, 2026
5.8000
5.9000
5.6600
5.7300
5.6850
41,779,483
Jan 13, 2026
5.8100
5.8800
5.7100
5.7800
5.7346
32,239,565
Jan 12, 2026
5.7900
5.8500
5.6700
5.8100
5.7643
36,910,000
Jan 9, 2026
5.7300
5.7900
5.7100
5.7900
5.7445
32,107,751
Jan 8, 2026
5.5800
5.7900
5.5600
5.7200
5.6750
37,621,046
Jan 7, 2026
5.6800
5.6900
5.5800
5.5900
5.5461
24,703,500
Jan 6, 2026
5.6200
5.7300
5.6000
5.6800
5.6354
31,758,220
Jan 5, 2026
5.5800
5.6700
5.5500
5.6200
5.5758
23,481,666
Dec 31, 2025
5.5400
5.5800
5.4900
5.5200
5.4766
20,496,005
Dec 30, 2025
5.5800
5.6000
5.5300
5.5400
5.4965
18,544,400
Dec 29, 2025
5.6700
5.6900
5.6000
5.6000
5.5560
20,813,720
Dec 26, 2025
5.5900
5.8200
5.5700
5.6700
5.6254
36,443,805
Dec 25, 2025
5.5600
5.6000
5.5500
5.5900
5.5461
18,437,900
Dec 24, 2025
5.5000
5.6000
5.4700
5.5800
5.5361
21,611,725
Dec 23, 2025
5.5600
5.5800
5.4800
5.5300
5.4865
29,681,495
Dec 22, 2025
5.6100
5.6900
5.5600
5.5800
5.5361
37,438,397
Dec 19, 2025
5.6600
5.7500
5.6500
5.6800
5.6354
29,467,422
Dec 18, 2025
5.7100
5.7500
5.6300
5.6700
5.6254
33,907,105
Dec 17, 2025
5.6500
5.7300
5.5400
5.6900
5.6453
44,198,814
Dec 16, 2025
5.9600
5.9900
5.6400
5.7200
5.6750
59,648,626
Dec 15, 2025
6.0800
6.1800
5.9400
5.9700
5.9231
79,023,353
Dec 12, 2025
6.1100
6.2200
5.9500
6.0800
6.0322
131,965,265
Dec 11, 2025
5.5800
6.1100
5.5800
6.1100
6.0620
58,150,536
Dec 10, 2025
5.7400
5.7500
5.5400
5.5500
5.5064
51,304,012
Dec 9, 2025
6.1200
6.1300
5.7000
5.7100
5.6651
85,060,637
Dec 8, 2025
6.1600
6.4000
6.0800
6.1900
6.1413
118,603,544
Dec 5, 2025
5.5900
6.1300
5.5300
6.1300
6.0818
74,713,155
Dec 4, 2025
5.4600
5.7400
5.4600
5.5700
5.5262
48,258,230
Dec 3, 2025
5.5600
5.5800
5.4500
5.4800
5.4369
16,537,127
Dec 2, 2025
5.5900
5.6200
5.5200
5.5500
5.5064
11,216,136
Dec 1, 2025
5.6200
5.7200
5.5700
5.6000
5.5560
19,057,203
Nov 28, 2025
5.5600
5.6200
5.5400
5.6200
5.5758
15,406,658
Nov 27, 2025
5.5800
5.6400
5.5200
5.5600
5.5163
19,942,742
Nov 26, 2025
5.7000
5.7800
5.5700
5.6000
5.5560
25,962,764
Nov 25, 2025
5.7200
5.7500
5.6400
5.7000
5.6552
23,391,800
Nov 24, 2025
5.7400
5.8000
5.6500
5.7100
5.6651
24,823,500
Nov 21, 2025
5.9500
5.9800
5.6600
5.6900
5.6453
45,806,312
Nov 20, 2025
5.9900
6.2300
5.9500
5.9500
5.9032
50,106,187
Nov 19, 2025
5.9100
6.0800
5.8400
5.9500
5.9032
36,269,267
Nov 18, 2025
6.0500
6.0800
5.8900
5.9200
5.8735
35,111,087
Nov 17, 2025
5.9600
6.1800
5.9600
6.0900
6.0421
41,231,300
Nov 14, 2025
5.9500
6.1000
5.9300
5.9900
5.9429
31,754,500
Nov 13, 2025
5.9600
6.0100
5.9200
5.9700
5.9231
21,022,946
Nov 12, 2025
5.9000
5.9800
5.8600
5.9700
5.9231
21,542,662
Nov 11, 2025
5.9000
6.0400
5.8300
5.9200
5.8735
27,233,504
Nov 10, 2025
5.9000
5.9100
5.7600
5.8700
5.8239
29,891,445
Nov 7, 2025
5.9700
5.9900
5.8600
5.8900
5.8437
25,790,904
Nov 6, 2025
6.0500
6.0700
5.9400
5.9500
5.9032
22,982,006
Nov 5, 2025
5.8800
6.0700
5.8600
6.0300
5.9826
29,153,206
Nov 4, 2025
5.9400
5.9700
5.8700
5.9300
5.8834
26,571,509
Nov 3, 2025
5.8900
5.9800
5.8200
5.9200
5.8735
30,381,868
