Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.170	2.180	2.150	2.160	2.076	7,538,727
2022-11-02	2.150	2.190	2.130	2.180	2.095	11,060,926
2022-11-01	2.130	2.160	2.120	2.160	2.076	7,292,126
2022-10-31	2.110	2.150	2.100	2.130	2.047	6,858,480
2022-10-28	2.200	2.200	2.110	2.120	2.038	13,158,200
2022-10-27	2.190	2.220	2.180	2.210	2.124	10,110,382
2022-10-26	2.190	2.220	2.170	2.190	2.105	10,902,601
2022-10-25	2.180	2.210	2.150	2.190	2.105	11,214,700
2022-10-24	2.250	2.260	2.160	2.180	2.095	21,327,601
2022-10-21	2.290	2.300	2.250	2.260	2.172	16,131,655
2022-10-20	2.300	2.310	2.260	2.270	2.182	34,054,265
2022-10-19	2.340	2.380	2.320	2.340	2.249	24,157,410
2022-10-18	2.370	2.390	2.330	2.350	2.259	19,073,410
2022-10-17	2.360	2.380	2.300	2.370	2.278	22,628,731
2022-10-14	2.330	2.380	2.320	2.340	2.249	25,492,421
2022-10-13	2.360	2.360	2.300	2.330	2.239	27,958,100
2022-10-12	2.300	2.400	2.260	2.390	2.297	32,128,141
2022-10-11	2.350	2.370	2.270	2.310	2.220	24,744,703
2022-10-10	2.380	2.470	2.350	2.360	2.268	37,858,240
2022-09-30	2.300	2.410	2.300	2.390	2.297	42,990,886
2022-09-29	2.380	2.390	2.250	2.270	2.182	26,257,612
2022-09-28	2.440	2.450	2.360	2.360	2.268	31,626,941
2022-09-27	2.500	2.500	2.330	2.480	2.383	54,937,420
2022-09-26	2.470	2.590	2.440	2.510	2.412	64,542,711
2022-09-23	2.410	2.560	2.390	2.450	2.355	48,256,101
2022-09-22	2.450	2.490	2.390	2.410	2.316	17,023,566
2022-09-21	2.380	2.480	2.340	2.460	2.364	23,916,294
2022-09-20	2.390	2.490	2.380	2.400	2.307	18,924,000
2022-09-19	2.400	2.410	2.340	2.370	2.278	16,508,300
2022-09-16	2.490	2.520	2.400	2.410	2.316	27,347,802
2022-09-15	2.470	2.520	2.420	2.500	2.403	29,090,900
2022-09-14	2.450	2.500	2.440	2.450	2.355	15,267,152
2022-09-13	2.540	2.550	2.460	2.480	2.383	23,776,000
2022-09-09	2.540	2.560	2.510	2.550	2.451	24,748,675
2022-09-08	2.540	2.560	2.490	2.510	2.412	20,325,601
2022-09-07	2.530	2.550	2.490	2.530	2.432	31,071,960
2022-09-06	2.470	2.550	2.470	2.530	2.432	38,713,971
2022-09-05	2.410	2.480	2.390	2.480	2.383	35,910,802
2022-09-02	2.390	2.410	2.360	2.400	2.307	17,994,051
2022-09-01	2.350	2.420	2.340	2.380	2.287	30,027,439
2022-08-31	2.370	2.390	2.340	2.340	2.249	11,856,990
2022-08-30	2.380	2.400	2.360	2.370	2.278	7,838,640
2022-08-29	2.330	2.380	2.310	2.370	2.278	9,873,677
2022-08-26	2.380	2.390	2.350	2.350	2.259	10,565,666
2022-08-25	2.390	2.400	2.330	2.390	2.297	19,488,299
2022-08-24	2.390	2.410	2.350	2.350	2.259	12,117,060
2022-08-23	2.410	2.420	2.370	2.400	2.307	9,713,096
2022-08-22	2.390	2.430	2.370	2.400	2.307	16,531,000
2022-08-19	2.370	2.430	2.370	2.390	2.297	20,685,560
2022-08-18	2.390	2.400	2.350	2.360	2.268	16,037,513
2022-08-17	2.380	2.410	2.360	2.400	2.307	18,150,441
2022-08-16	2.330	2.390	2.330	2.370	2.278	19,284,284
2022-08-15	2.340	2.370	2.330	2.340	2.249	11,271,065
2022-08-12	2.340	2.370	2.330	2.350	2.259	13,916,540
2022-08-11	2.320	2.350	2.310	2.340	2.249	11,605,154
2022-08-10	2.310	2.330	2.300	2.310	2.220	6,819,882
2022-08-09	2.320	2.340	2.290	2.320	2.230	11,680,002
2022-08-08	2.300	2.390	2.290	2.330	2.239	17,040,443
2022-08-05	2.260	2.300	2.230	2.290	2.201	9,772,607
2022-08-04	2.250	2.260	2.230	2.260	2.172	9,305,804

← NewerPage 17 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.