Tianjin Tianbao Infrastructure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	3.100	3.270	3.060	3.270	3.228	73,843,282
2024-04-29	2.700	2.970	2.700	2.970	2.932	42,792,707
2024-04-26	2.600	2.720	2.570	2.700	2.666	25,674,840
2024-04-25	2.570	2.620	2.550	2.610	2.577	17,155,394
2024-04-24	2.590	2.610	2.550	2.580	2.547	16,831,000
2024-04-23	2.570	2.610	2.560	2.600	2.567	15,937,287
2024-04-22	2.550	2.610	2.530	2.570	2.537	15,579,220
2024-04-19	2.560	2.630	2.540	2.560	2.527	18,647,483
2024-04-18	2.630	2.660	2.580	2.590	2.557	24,673,978
2024-04-17	2.510	2.660	2.510	2.640	2.606	31,669,326
2024-04-16	2.770	2.780	2.520	2.520	2.488	47,058,776
2024-04-15	2.950	2.990	2.700	2.800	2.764	42,202,400
2024-04-12	3.090	3.140	2.990	3.000	2.962	33,310,960
2024-04-11	2.970	3.300	2.920	3.140	3.100	52,014,462
2024-04-10	3.110	3.140	2.970	3.010	2.972	27,807,079
2024-04-09	2.990	3.130	2.990	3.130	3.090	35,574,262
2024-04-08	2.970	3.080	2.960	3.020	2.981	25,900,683
2024-04-03	3.120	3.130	2.990	3.000	2.962	39,885,186
2024-04-02	3.070	3.220	3.050	3.140	3.100	53,171,606
2024-04-01	3.020	3.130	3.020	3.090	3.051	35,366,132
2024-03-29	3.150	3.190	3.020	3.060	3.021	41,339,904
2024-03-28	3.180	3.300	3.090	3.170	3.130	78,193,485
2024-03-27	3.200	3.370	3.050	3.210	3.169	118,107,288
2024-03-26	2.890	3.200	2.880	3.200	3.159	88,339,634
2024-03-25	2.890	2.970	2.850	2.910	2.873	32,404,399
2024-03-22	2.900	2.980	2.840	2.890	2.853	36,190,309
2024-03-21	2.890	2.980	2.860	2.920	2.883	42,087,526
2024-03-20	2.840	2.940	2.810	2.900	2.863	40,240,444
2024-03-19	2.840	2.880	2.810	2.820	2.784	26,714,766
2024-03-18	2.860	2.890	2.820	2.850	2.814	33,048,003
2024-03-15	2.850	2.930	2.790	2.830	2.794	43,668,295
2024-03-14	2.890	2.980	2.830	2.870	2.833	56,999,329
2024-03-13	2.910	3.080	2.860	2.930	2.893	96,808,386
2024-03-12	2.640	2.880	2.640	2.880	2.843	58,952,972
2024-03-11	2.540	2.620	2.540	2.620	2.587	16,739,675
2024-03-08	2.570	2.600	2.520	2.550	2.517	11,107,211
2024-03-07	2.560	2.620	2.550	2.580	2.547	15,071,620
2024-03-06	2.560	2.600	2.530	2.560	2.527	12,786,261
2024-03-05	2.610	2.610	2.540	2.550	2.517	15,671,070
2024-03-04	2.680	2.690	2.580	2.620	2.587	16,388,336
2024-03-01	2.690	2.720	2.650	2.690	2.656	15,289,601
2024-02-29	2.580	2.680	2.570	2.680	2.646	21,292,132
2024-02-28	2.790	2.860	2.590	2.620	2.587	29,638,171
2024-02-27	2.690	2.790	2.670	2.790	2.754	19,289,571
2024-02-26	2.690	2.750	2.640	2.690	2.656	21,659,749
2024-02-23	2.600	2.690	2.590	2.680	2.646	23,561,611
2024-02-22	2.550	2.620	2.530	2.600	2.567	19,932,261
2024-02-21	2.470	2.630	2.440	2.560	2.527	27,291,888
2024-02-20	2.410	2.490	2.370	2.470	2.438	26,612,510
2024-02-19	2.390	2.470	2.330	2.420	2.389	30,546,437
2024-02-08	2.170	2.340	2.120	2.330	2.300	34,697,970
2024-02-07	2.340	2.340	2.130	2.170	2.142	44,734,685
2024-02-06	2.300	2.490	2.220	2.360	2.330	37,827,982
2024-02-05	2.720	2.720	2.470	2.470	2.438	23,594,760
2024-02-02	2.820	2.970	2.630	2.740	2.705	28,670,600
2024-02-01	2.910	2.930	2.750	2.820	2.784	22,847,781
2024-01-31	3.100	3.230	2.900	2.920	2.883	27,505,170
2024-01-30	3.200	3.240	3.080	3.100	3.060	22,255,200
2024-01-29	3.370	3.390	3.230	3.230	3.189	37,062,470
2024-01-26	3.250	3.450	3.190	3.350	3.307	51,645,256

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.