Tianjin Jinbin Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.430	2.430	2.380	2.400	2.307	11,083,200
2023-02-02	2.430	2.440	2.400	2.420	2.326	12,952,446
2023-02-01	2.440	2.440	2.390	2.430	2.335	13,871,890
2023-01-31	2.380	2.420	2.360	2.420	2.326	13,430,421
2023-01-30	2.400	2.410	2.370	2.380	2.287	13,746,300
2023-01-20	2.330	2.380	2.320	2.380	2.287	13,026,781
2023-01-19	2.300	2.330	2.290	2.330	2.239	9,062,240
2023-01-18	2.310	2.320	2.290	2.310	2.220	8,696,000
2023-01-17	2.320	2.320	2.270	2.280	2.191	10,130,200
2023-01-16	2.300	2.330	2.280	2.320	2.230	12,282,775
2023-01-13	2.280	2.300	2.260	2.300	2.211	10,236,760
2023-01-12	2.310	2.320	2.260	2.270	2.182	12,122,141
2023-01-11	2.300	2.360	2.290	2.310	2.220	16,250,100
2023-01-10	2.330	2.340	2.290	2.290	2.201	14,489,471
2023-01-09	2.340	2.360	2.320	2.340	2.249	9,583,491
2023-01-06	2.400	2.410	2.330	2.340	2.249	17,215,300
2023-01-05	2.410	2.450	2.360	2.370	2.278	17,245,400
2023-01-04	2.360	2.430	2.340	2.420	2.326	19,080,401
2023-01-03	2.350	2.370	2.330	2.370	2.278	10,192,300
2022-12-30	2.340	2.350	2.310	2.350	2.259	9,034,040
2022-12-29	2.430	2.430	2.320	2.330	2.239	17,578,600
2022-12-28	2.410	2.440	2.350	2.420	2.326	16,852,654
2022-12-27	2.380	2.420	2.360	2.390	2.297	14,602,020
2022-12-26	2.420	2.420	2.350	2.370	2.278	14,871,782
2022-12-23	2.410	2.450	2.400	2.430	2.335	13,011,410
2022-12-22	2.450	2.540	2.400	2.410	2.316	19,503,910
2022-12-21	2.440	2.490	2.420	2.430	2.335	13,210,210
2022-12-20	2.480	2.510	2.410	2.440	2.345	19,102,000
2022-12-19	2.520	2.590	2.460	2.510	2.412	23,023,770
2022-12-16	2.520	2.560	2.500	2.520	2.422	22,763,350
2022-12-15	2.480	2.530	2.460	2.520	2.422	15,552,310
2022-12-14	2.520	2.530	2.470	2.470	2.374	15,241,020
2022-12-13	2.500	2.540	2.460	2.530	2.432	17,913,500
2022-12-12	2.520	2.560	2.470	2.490	2.393	21,365,100
2022-12-09	2.550	2.620	2.530	2.550	2.451	24,940,800
2022-12-08	2.560	2.600	2.530	2.550	2.451	21,395,700
2022-12-07	2.540	2.580	2.500	2.570	2.470	23,422,089
2022-12-06	2.590	2.620	2.540	2.550	2.451	22,654,800
2022-12-05	2.650	2.690	2.600	2.610	2.508	39,809,181
2022-12-02	2.650	2.660	2.580	2.600	2.499	39,650,920
2022-12-01	2.690	2.730	2.620	2.640	2.537	62,064,502
2022-11-30	2.680	2.780	2.650	2.680	2.576	124,047,567
2022-11-29	2.650	2.730	2.540	2.660	2.556	119,634,709
2022-11-28	2.440	2.490	2.410	2.490	2.393	37,720,501
2022-11-25	2.360	2.490	2.360	2.470	2.374	64,363,545
2022-11-24	2.360	2.420	2.330	2.370	2.278	28,790,501
2022-11-23	2.340	2.350	2.300	2.320	2.230	13,802,796
2022-11-22	2.390	2.400	2.320	2.330	2.239	15,551,805
2022-11-21	2.410	2.410	2.330	2.350	2.259	16,650,479
2022-11-18	2.440	2.450	2.370	2.390	2.297	20,077,491
2022-11-17	2.440	2.450	2.390	2.420	2.326	20,339,141
2022-11-16	2.420	2.480	2.410	2.430	2.335	29,268,957
2022-11-15	2.370	2.470	2.370	2.440	2.345	42,681,132
2022-11-14	2.390	2.430	2.340	2.410	2.316	66,723,876
2022-11-11	2.270	2.370	2.240	2.320	2.230	53,632,291
2022-11-10	2.210	2.240	2.190	2.230	2.143	11,629,661
2022-11-09	2.200	2.270	2.200	2.230	2.143	17,915,381
2022-11-08	2.210	2.230	2.190	2.200	2.114	14,229,500
2022-11-07	2.180	2.220	2.170	2.220	2.134	15,748,542
2022-11-04	2.160	2.200	2.160	2.180	2.095	9,509,890

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-28	0.0950 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.