Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.640	2.880	2.620	2.830	2.720	68,706,841
2022-02-07	2.670	2.690	2.590	2.630	2.528	37,893,400
2022-01-28	2.600	2.660	2.540	2.620	2.518	27,490,640
2022-01-27	2.680	2.690	2.570	2.570	2.470	24,636,742
2022-01-26	2.630	2.700	2.620	2.660	2.556	23,256,601
2022-01-25	2.720	2.770	2.610	2.610	2.508	28,338,100
2022-01-24	2.750	2.770	2.660	2.710	2.605	24,938,243
2022-01-21	2.730	2.780	2.680	2.700	2.595	41,877,551
2022-01-20	2.830	3.060	2.800	2.800	2.691	67,714,401
2022-01-19	2.760	2.850	2.760	2.790	2.681	31,873,535
2022-01-18	2.830	2.850	2.760	2.780	2.672	32,464,975
2022-01-17	2.860	2.900	2.760	2.830	2.720	55,307,416
2022-01-14	3.040	3.040	2.860	2.870	2.758	58,998,891
2022-01-13	2.910	3.110	2.890	3.030	2.912	79,207,153
2022-01-12	2.900	2.930	2.850	2.910	2.797	33,191,702
2022-01-11	2.890	2.980	2.880	2.900	2.787	43,329,071
2022-01-10	2.950	2.950	2.850	2.930	2.816	53,981,477
2022-01-07	2.870	3.060	2.850	2.960	2.845	83,619,741
2022-01-06	2.810	2.950	2.770	2.870	2.758	58,668,680
2022-01-05	2.800	2.850	2.730	2.840	2.729	44,761,383
2022-01-04	2.700	2.820	2.680	2.800	2.691	42,861,361
2021-12-31	2.730	2.780	2.710	2.720	2.614	27,043,310
2021-12-30	2.770	2.780	2.720	2.740	2.633	25,257,450
2021-12-29	2.780	2.800	2.700	2.760	2.653	29,263,100
2021-12-28	2.760	2.790	2.680	2.780	2.672	50,359,188
2021-12-27	2.780	2.890	2.760	2.780	2.672	57,208,642
2021-12-24	2.890	2.920	2.760	2.760	2.653	82,729,962
2021-12-23	2.930	2.950	2.850	2.890	2.778	159,117,658
2021-12-22	3.420	3.420	3.050	3.110	2.989	265,025,223
2021-12-21	3.040	3.110	2.980	3.110	2.989	110,258,321
2021-12-20	2.610	2.830	2.610	2.830	2.720	45,692,335
2021-12-17	2.500	2.610	2.480	2.570	2.470	50,023,797
2021-12-16	2.490	2.500	2.440	2.490	2.393	24,169,959
2021-12-15	2.390	2.500	2.380	2.490	2.393	41,187,201
2021-12-14	2.420	2.420	2.380	2.400	2.307	13,085,462
2021-12-13	2.440	2.460	2.400	2.420	2.326	20,316,504
2021-12-10	2.390	2.470	2.370	2.430	2.335	29,003,231
2021-12-09	2.400	2.420	2.370	2.400	2.307	19,002,964
2021-12-08	2.440	2.470	2.370	2.410	2.316	22,841,771
2021-12-07	2.440	2.540	2.430	2.450	2.355	31,472,940
2021-12-06	2.500	2.510	2.400	2.420	2.326	23,846,400
2021-12-03	2.430	2.510	2.420	2.490	2.393	23,377,721
2021-12-02	2.470	2.470	2.420	2.430	2.335	19,098,501
2021-12-01	2.460	2.480	2.440	2.480	2.383	17,780,618
2021-11-30	2.520	2.520	2.450	2.460	2.364	21,632,438
2021-11-29	2.430	2.520	2.410	2.500	2.403	25,199,064
2021-11-26	2.510	2.550	2.460	2.470	2.374	23,254,646
2021-11-25	2.520	2.550	2.490	2.520	2.422	21,834,522
2021-11-24	2.500	2.620	2.480	2.540	2.441	37,160,929
2021-11-23	2.500	2.520	2.480	2.490	2.393	22,080,067
2021-11-22	2.500	2.530	2.400	2.520	2.422	38,779,378
2021-11-19	2.470	2.550	2.450	2.500	2.403	38,270,102
2021-11-18	2.550	2.580	2.470	2.490	2.393	41,558,600
2021-11-17	2.610	2.620	2.510	2.580	2.480	40,837,701
2021-11-16	2.630	2.680	2.570	2.600	2.499	38,687,621
2021-11-15	2.690	2.690	2.610	2.620	2.518	46,364,561
2021-11-12	2.770	2.830	2.670	2.680	2.576	66,569,866
2021-11-11	2.680	2.940	2.660	2.770	2.662	96,645,941
2021-11-10	2.690	2.730	2.610	2.680	2.576	46,970,001
2021-11-09	2.640	2.780	2.580	2.730	2.624	60,156,172

← NewerPage 20 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.