Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.610	2.710	2.550	2.710	2.605	59,529,330
2022-05-09	2.560	2.680	2.530	2.670	2.566	51,149,532
2022-05-06	2.630	2.660	2.550	2.560	2.460	62,937,030
2022-05-05	2.720	2.770	2.640	2.720	2.614	85,611,419
2022-04-29	2.690	2.780	2.600	2.690	2.585	92,065,861
2022-04-28	2.520	2.590	2.460	2.540	2.441	68,103,381
2022-04-27	2.450	2.540	2.400	2.520	2.422	60,055,407
2022-04-26	2.530	2.620	2.470	2.500	2.403	66,287,552
2022-04-25	2.690	2.700	2.470	2.480	2.383	63,656,215
2022-04-22	2.730	2.800	2.700	2.740	2.633	34,290,000
2022-04-21	2.910	2.930	2.700	2.780	2.672	64,758,601
2022-04-20	3.060	3.090	2.900	2.950	2.835	63,761,665
2022-04-19	3.100	3.120	3.000	3.090	2.970	61,310,222
2022-04-18	3.120	3.220	3.030	3.040	2.922	64,847,441
2022-04-15	3.250	3.270	3.110	3.150	3.027	91,327,039
2022-04-14	3.020	3.300	3.020	3.200	3.075	149,605,160
2022-04-13	3.210	3.240	3.040	3.040	2.922	195,321,120
2022-04-12	3.210	3.540	3.120	3.380	3.248	219,753,109
2022-04-11	3.330	3.330	3.170	3.220	3.095	91,422,742
2022-04-08	3.190	3.470	3.190	3.420	3.287	137,206,740
2022-04-07	3.380	3.490	3.270	3.280	3.152	121,405,929
2022-04-06	3.400	3.540	3.340	3.460	3.325	186,814,525
2022-04-01	3.340	3.460	3.140	3.310	3.181	217,556,507
2022-03-31	3.850	3.970	3.410	3.490	3.354	323,307,658
2022-03-30	3.270	3.610	3.260	3.610	3.469	127,006,548
2022-03-29	3.300	3.390	3.200	3.280	3.152	161,372,350
2022-03-28	3.170	3.560	3.120	3.430	3.297	226,443,126
2022-03-25	2.980	3.380	2.920	3.270	3.143	230,028,015
2022-03-24	3.130	3.360	3.050	3.070	2.951	196,743,907
2022-03-23	2.880	3.170	2.840	3.170	3.047	109,482,373
2022-03-22	2.770	2.930	2.740	2.880	2.768	78,155,987
2022-03-21	2.700	2.850	2.690	2.820	2.710	62,544,600
2022-03-18	2.550	2.700	2.510	2.670	2.566	41,983,697
2022-03-17	2.530	2.650	2.510	2.560	2.460	41,062,800
2022-03-16	2.410	2.480	2.330	2.460	2.364	21,408,337
2022-03-15	2.500	2.550	2.350	2.360	2.268	23,062,520
2022-03-14	2.580	2.620	2.500	2.510	2.412	15,858,200
2022-03-11	2.620	2.620	2.510	2.600	2.499	19,036,720
2022-03-10	2.600	2.630	2.570	2.610	2.508	18,015,920
2022-03-09	2.620	2.630	2.450	2.550	2.451	22,768,901
2022-03-08	2.680	2.700	2.600	2.610	2.508	21,276,362
2022-03-07	2.700	2.750	2.680	2.700	2.595	17,176,866
2022-03-04	2.780	2.780	2.700	2.720	2.614	21,592,618
2022-03-03	2.770	2.810	2.750	2.780	2.672	22,905,003
2022-03-02	2.730	2.770	2.720	2.760	2.653	17,292,861
2022-03-01	2.680	2.740	2.680	2.740	2.633	14,231,107
2022-02-28	2.760	2.760	2.680	2.700	2.595	20,427,700
2022-02-25	2.700	2.770	2.690	2.720	2.614	23,219,901
2022-02-24	2.810	2.840	2.660	2.690	2.585	36,615,200
2022-02-23	2.840	2.860	2.800	2.830	2.720	21,533,220
2022-02-22	2.910	2.920	2.810	2.840	2.729	32,682,460
2022-02-21	2.880	2.910	2.840	2.900	2.787	29,294,991
2022-02-18	2.800	2.910	2.780	2.890	2.778	33,561,391
2022-02-17	2.880	2.880	2.810	2.820	2.710	21,783,040
2022-02-16	2.820	2.890	2.810	2.890	2.778	28,563,600
2022-02-15	2.870	2.870	2.790	2.810	2.701	23,348,400
2022-02-14	2.870	2.910	2.820	2.850	2.739	34,533,341
2022-02-11	2.990	3.040	2.890	2.910	2.797	58,604,600
2022-02-10	2.910	2.930	2.860	2.910	2.797	37,365,360
2022-02-09	2.830	2.950	2.810	2.940	2.826	73,371,430

← NewerPage 19 of 21 · 1,212 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.