Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.270	2.320	2.220	2.240	2.153	14,800,300
2022-08-02	2.370	2.370	2.240	2.280	2.191	25,899,141
2022-08-01	2.390	2.400	2.360	2.380	2.287	12,167,841
2022-07-29	2.450	2.460	2.390	2.400	2.307	17,523,880
2022-07-28	2.420	2.470	2.410	2.440	2.345	21,260,580
2022-07-27	2.470	2.480	2.420	2.430	2.335	22,170,101
2022-07-26	2.370	2.480	2.360	2.470	2.374	40,536,322
2022-07-25	2.350	2.410	2.340	2.370	2.278	16,791,857
2022-07-22	2.350	2.370	2.320	2.340	2.249	10,147,300
2022-07-21	2.360	2.380	2.340	2.350	2.259	12,454,500
2022-07-20	2.390	2.400	2.360	2.370	2.278	11,199,300
2022-07-19	2.390	2.410	2.360	2.380	2.287	18,560,401
2022-07-18	2.310	2.440	2.300	2.400	2.307	29,346,347
2022-07-15	2.400	2.420	2.310	2.320	2.230	24,919,754
2022-07-14	2.430	2.440	2.400	2.410	2.316	15,536,856
2022-07-13	2.410	2.470	2.400	2.440	2.345	20,183,440
2022-07-12	2.410	2.430	2.400	2.410	2.316	11,760,401
2022-07-11	2.440	2.440	2.400	2.420	2.326	9,258,079
2022-07-08	2.430	2.450	2.420	2.440	2.345	13,108,774
2022-07-07	2.420	2.440	2.410	2.440	2.345	12,342,352
2022-07-06	2.480	2.500	2.390	2.410	2.316	26,689,900
2022-07-05	2.510	2.520	2.480	2.490	2.393	17,933,384
2022-07-04	2.520	2.530	2.490	2.500	2.403	15,616,210
2022-07-01	2.540	2.550	2.510	2.520	2.422	15,496,442
2022-06-30	2.560	2.570	2.520	2.530	2.432	27,366,301
2022-06-29	2.520	2.570	2.510	2.540	2.441	36,479,650
2022-06-28	2.500	2.520	2.500	2.520	2.422	16,977,967
2022-06-27	2.520	2.530	2.500	2.510	2.412	20,672,474
2022-06-24	2.540	2.540	2.500	2.510	2.412	16,278,800
2022-06-23	2.500	2.530	2.490	2.520	2.422	16,341,981
2022-06-22	2.540	2.550	2.490	2.500	2.403	23,813,272
2022-06-21	2.530	2.610	2.520	2.560	2.460	39,487,453
2022-06-20	2.520	2.550	2.490	2.530	2.432	18,074,907
2022-06-17	2.530	2.540	2.470	2.500	2.403	23,443,947
2022-06-16	2.550	2.580	2.530	2.540	2.441	23,842,351
2022-06-15	2.540	2.590	2.530	2.550	2.451	37,608,840
2022-06-14	2.490	2.540	2.460	2.540	2.441	25,317,541
2022-06-13	2.540	2.550	2.480	2.500	2.403	28,041,363
2022-06-10	2.540	2.570	2.520	2.560	2.460	18,835,741
2022-06-09	2.570	2.610	2.550	2.550	2.451	21,095,503
2022-06-08	2.630	2.630	2.560	2.590	2.489	28,961,400
2022-06-07	2.590	2.630	2.560	2.630	2.528	36,727,497
2022-06-06	2.550	2.600	2.500	2.590	2.489	33,179,086
2022-06-02	2.580	2.610	2.550	2.570	2.470	23,962,401
2022-06-01	2.590	2.610	2.550	2.570	2.470	25,212,440
2022-05-31	2.580	2.610	2.540	2.610	2.508	31,787,734
2022-05-30	2.630	2.630	2.560	2.580	2.480	28,903,111
2022-05-27	2.630	2.650	2.600	2.630	2.528	36,118,800
2022-05-26	2.630	2.670	2.600	2.620	2.518	36,060,720
2022-05-25	2.590	2.640	2.560	2.630	2.528	38,835,201
2022-05-24	2.760	2.760	2.600	2.610	2.508	62,395,860
2022-05-23	2.770	2.800	2.710	2.760	2.653	41,921,702
2022-05-20	2.780	2.820	2.730	2.760	2.653	58,065,601
2022-05-19	2.680	2.840	2.650	2.810	2.701	86,143,707
2022-05-18	2.750	2.780	2.690	2.730	2.624	64,119,220
2022-05-17	2.810	2.850	2.690	2.780	2.672	110,820,553
2022-05-16	2.770	2.960	2.710	2.880	2.768	160,018,531
2022-05-13	2.570	2.730	2.560	2.690	2.585	81,500,072
2022-05-12	2.600	2.670	2.540	2.590	2.489	47,408,890
2022-05-11	2.690	2.740	2.620	2.630	2.528	65,519,073

← NewerPage 18 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.