Tianjin Tianbao Infrastructure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.450 | 2.510 | 2.440 | 2.500 | 2.486 | 10,179,840 |
| 2024-07-25 | 2.430 | 2.460 | 2.410 | 2.440 | 2.426 | 8,552,960 |
| 2024-07-24 | 2.480 | 2.510 | 2.430 | 2.430 | 2.416 | 11,729,332 |
| 2024-07-23 | 2.520 | 2.560 | 2.490 | 2.490 | 2.476 | 14,522,300 |
| 2024-07-22 | 2.500 | 2.520 | 2.460 | 2.510 | 2.496 | 10,075,447 |
| 2024-07-19 | 2.530 | 2.540 | 2.470 | 2.510 | 2.496 | 10,618,000 |
| 2024-07-18 | 2.520 | 2.540 | 2.480 | 2.540 | 2.525 | 11,408,655 |
| 2024-07-17 | 2.550 | 2.590 | 2.520 | 2.540 | 2.525 | 14,200,897 |
| 2024-07-16 | 2.510 | 2.550 | 2.490 | 2.530 | 2.516 | 10,366,600 |
| 2024-07-15 | 2.560 | 2.570 | 2.500 | 2.510 | 2.496 | 12,560,973 |
| 2024-07-12 | 2.540 | 2.680 | 2.530 | 2.580 | 2.565 | 25,004,651 |
| 2024-07-11 | 2.530 | 2.550 | 2.480 | 2.540 | 2.525 | 15,508,563 |
| 2024-07-10 | 2.490 | 2.510 | 2.440 | 2.460 | 2.446 | 12,447,120 |
| 2024-07-09 | 2.530 | 2.550 | 2.430 | 2.530 | 2.516 | 18,088,211 |
| 2024-07-08 | 2.630 | 2.660 | 2.500 | 2.520 | 2.506 | 18,023,840 |
| 2024-07-05 | 2.610 | 2.660 | 2.580 | 2.620 | 2.605 | 12,125,460 |
| 2024-07-04 | 2.730 | 2.750 | 2.610 | 2.620 | 2.605 | 16,330,480 |
| 2024-07-03 | 2.730 | 2.790 | 2.700 | 2.740 | 2.724 | 14,996,700 |
| 2024-07-02 | 2.720 | 2.780 | 2.700 | 2.730 | 2.714 | 19,822,460 |
| 2024-07-01 | 2.600 | 2.740 | 2.600 | 2.730 | 2.714 | 25,623,260 |
| 2024-06-28 | 2.650 | 2.700 | 2.610 | 2.620 | 2.605 | 14,798,993 |
| 2024-06-27 | 2.670 | 2.710 | 2.640 | 2.650 | 2.635 | 17,108,560 |
| 2024-06-26 | 2.670 | 2.680 | 2.610 | 2.670 | 2.655 | 15,680,400 |
| 2024-06-25 | 2.580 | 2.720 | 2.560 | 2.670 | 2.655 | 22,244,724 |
| 2024-06-24 | 2.680 | 2.680 | 2.560 | 2.580 | 2.565 | 19,564,230 |
| 2024-06-21 | 2.720 | 2.770 | 2.700 | 2.710 | 2.694 | 11,273,900 |
| 2024-06-20 | 2.800 | 2.800 | 2.700 | 2.700 | 2.685 | 16,861,240 |
| 2024-06-19 | 2.820 | 2.860 | 2.790 | 2.810 | 2.794 | 14,514,810 |
| 2024-06-18 | 2.810 | 2.860 | 2.800 | 2.810 | 2.794 | 15,422,480 |
| 2024-06-17 | 2.880 | 2.890 | 2.810 | 2.820 | 2.804 | 23,486,180 |
| 2024-06-14 | 2.770 | 3.000 | 2.750 | 2.930 | 2.913 | 38,191,035 |
| 2024-06-13 | 2.920 | 2.980 | 2.830 | 2.830 | 2.794 | 25,226,400 |
| 2024-06-12 | 2.780 | 2.850 | 2.770 | 2.840 | 2.804 | 18,167,807 |
| 2024-06-11 | 2.890 | 2.910 | 2.760 | 2.800 | 2.764 | 20,568,062 |
| 2024-06-07 | 2.770 | 2.850 | 2.750 | 2.840 | 2.804 | 26,351,570 |
| 2024-06-06 | 2.850 | 2.910 | 2.610 | 2.740 | 2.705 | 35,785,866 |
| 2024-06-05 | 2.990 | 3.000 | 2.870 | 2.890 | 2.853 | 29,345,669 |
| 2024-06-04 | 2.960 | 3.080 | 2.890 | 3.020 | 2.981 | 36,240,456 |
| 2024-06-03 | 3.020 | 3.050 | 2.930 | 2.960 | 2.922 | 31,912,344 |
| 2024-05-31 | 3.080 | 3.120 | 3.030 | 3.050 | 3.011 | 27,924,646 |
| 2024-05-30 | 3.170 | 3.200 | 3.070 | 3.090 | 3.051 | 35,013,770 |
| 2024-05-29 | 3.180 | 3.320 | 3.170 | 3.220 | 3.179 | 34,497,242 |
| 2024-05-28 | 3.340 | 3.380 | 3.180 | 3.210 | 3.169 | 36,897,480 |
| 2024-05-27 | 3.320 | 3.340 | 3.190 | 3.290 | 3.248 | 37,399,604 |
| 2024-05-24 | 3.430 | 3.440 | 3.270 | 3.340 | 3.297 | 40,201,571 |
| 2024-05-23 | 3.430 | 3.540 | 3.380 | 3.420 | 3.376 | 70,282,232 |
| 2024-05-22 | 3.480 | 3.750 | 3.480 | 3.560 | 3.515 | 101,657,687 |
| 2024-05-21 | 3.530 | 3.630 | 3.480 | 3.500 | 3.455 | 59,483,001 |
| 2024-05-20 | 3.600 | 3.730 | 3.530 | 3.570 | 3.524 | 114,750,275 |
| 2024-05-17 | 3.620 | 3.860 | 3.470 | 3.800 | 3.751 | 156,389,808 |
| 2024-05-16 | 3.380 | 3.740 | 3.380 | 3.520 | 3.475 | 123,862,959 |
| 2024-05-15 | 3.270 | 3.570 | 3.270 | 3.430 | 3.386 | 115,100,289 |
| 2024-05-14 | 3.310 | 3.400 | 3.230 | 3.320 | 3.278 | 68,526,371 |
| 2024-05-13 | 3.290 | 3.430 | 3.210 | 3.290 | 3.248 | 93,421,369 |
| 2024-05-10 | 3.050 | 3.340 | 3.050 | 3.340 | 3.297 | 104,781,894 |
| 2024-05-09 | 3.030 | 3.100 | 3.010 | 3.040 | 3.001 | 44,133,160 |
| 2024-05-08 | 3.100 | 3.140 | 2.990 | 3.010 | 2.972 | 69,662,554 |
| 2024-05-07 | 3.170 | 3.270 | 3.080 | 3.170 | 3.130 | 99,096,250 |
| 2024-05-06 | 3.360 | 3.600 | 3.170 | 3.230 | 3.189 | 155,988,052 |
| 2024-04-30 | 3.100 | 3.270 | 3.060 | 3.270 | 3.228 | 73,843,282 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0100 CNY |
| 2025-06-19 | 0.0100 CNY |
| 2024-06-14 | 0.0200 CNY |
| 2023-06-14 | 0.0200 CNY |
| 2020-05-28 | 0.0200 CNY |
| 2019-06-06 | 0.0810 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.