Tianjin Tianbao Infrastructure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.010 | 3.270 | 3.010 | 3.210 | 3.169 | 37,382,267 |
| 2024-01-24 | 2.840 | 3.000 | 2.840 | 3.000 | 2.962 | 20,997,732 |
| 2024-01-23 | 2.800 | 2.870 | 2.750 | 2.850 | 2.814 | 12,093,110 |
| 2024-01-22 | 2.970 | 2.990 | 2.780 | 2.810 | 2.774 | 13,809,983 |
| 2024-01-19 | 2.990 | 3.040 | 2.950 | 2.980 | 2.942 | 10,633,400 |
| 2024-01-18 | 3.030 | 3.030 | 2.890 | 2.990 | 2.952 | 16,519,100 |
| 2024-01-17 | 3.120 | 3.120 | 3.020 | 3.030 | 2.991 | 12,280,370 |
| 2024-01-16 | 3.180 | 3.190 | 3.070 | 3.130 | 3.090 | 14,458,600 |
| 2024-01-15 | 3.140 | 3.190 | 3.090 | 3.170 | 3.130 | 14,545,500 |
| 2024-01-12 | 3.130 | 3.210 | 3.110 | 3.140 | 3.100 | 18,542,525 |
| 2024-01-11 | 3.080 | 3.120 | 3.060 | 3.110 | 3.070 | 10,250,100 |
| 2024-01-10 | 3.100 | 3.120 | 3.060 | 3.080 | 3.041 | 9,600,500 |
| 2024-01-09 | 3.100 | 3.150 | 3.070 | 3.110 | 3.070 | 11,736,779 |
| 2024-01-08 | 3.170 | 3.210 | 3.080 | 3.090 | 3.051 | 14,683,310 |
| 2024-01-05 | 3.140 | 3.220 | 3.130 | 3.160 | 3.120 | 21,216,150 |
| 2024-01-04 | 3.150 | 3.180 | 3.120 | 3.130 | 3.090 | 15,262,087 |
| 2024-01-03 | 3.070 | 3.180 | 3.070 | 3.150 | 3.110 | 17,090,569 |
| 2024-01-02 | 3.130 | 3.130 | 3.080 | 3.090 | 3.051 | 11,015,450 |
| 2023-12-29 | 3.150 | 3.190 | 3.120 | 3.130 | 3.090 | 14,179,810 |
| 2023-12-28 | 3.050 | 3.160 | 3.020 | 3.150 | 3.110 | 16,889,050 |
| 2023-12-27 | 3.040 | 3.090 | 3.020 | 3.060 | 3.021 | 12,041,610 |
| 2023-12-26 | 3.090 | 3.090 | 3.040 | 3.050 | 3.011 | 11,120,077 |
| 2023-12-25 | 3.170 | 3.170 | 3.070 | 3.090 | 3.051 | 17,110,710 |
| 2023-12-22 | 3.240 | 3.250 | 3.170 | 3.180 | 3.139 | 12,544,000 |
| 2023-12-21 | 3.220 | 3.270 | 3.180 | 3.240 | 3.199 | 11,716,970 |
| 2023-12-20 | 3.310 | 3.330 | 3.220 | 3.230 | 3.189 | 12,379,610 |
| 2023-12-19 | 3.360 | 3.380 | 3.270 | 3.310 | 3.268 | 13,824,365 |
| 2023-12-18 | 3.420 | 3.500 | 3.350 | 3.360 | 3.317 | 17,159,030 |
| 2023-12-15 | 3.470 | 3.510 | 3.430 | 3.450 | 3.406 | 20,783,800 |
| 2023-12-14 | 3.420 | 3.460 | 3.390 | 3.400 | 3.357 | 13,710,170 |
| 2023-12-13 | 3.430 | 3.470 | 3.390 | 3.390 | 3.347 | 20,311,370 |
| 2023-12-12 | 3.290 | 3.470 | 3.290 | 3.460 | 3.416 | 27,814,600 |
| 2023-12-11 | 3.310 | 3.310 | 3.250 | 3.290 | 3.248 | 13,716,603 |
| 2023-12-08 | 3.410 | 3.420 | 3.300 | 3.310 | 3.268 | 19,224,010 |
| 2023-12-07 | 3.420 | 3.440 | 3.360 | 3.410 | 3.366 | 14,793,248 |
| 2023-12-06 | 3.370 | 3.420 | 3.320 | 3.400 | 3.357 | 11,888,190 |
| 2023-12-05 | 3.420 | 3.430 | 3.350 | 3.350 | 3.307 | 10,641,706 |
| 2023-12-04 | 3.440 | 3.470 | 3.410 | 3.410 | 3.366 | 14,232,561 |
| 2023-12-01 | 3.390 | 3.460 | 3.350 | 3.450 | 3.406 | 15,252,867 |
| 2023-11-30 | 3.380 | 3.420 | 3.350 | 3.360 | 3.317 | 11,584,500 |
| 2023-11-29 | 3.500 | 3.510 | 3.370 | 3.380 | 3.337 | 17,872,017 |
| 2023-11-28 | 3.500 | 3.560 | 3.490 | 3.510 | 3.465 | 15,337,235 |
| 2023-11-27 | 3.580 | 3.600 | 3.500 | 3.520 | 3.475 | 23,763,990 |
| 2023-11-24 | 3.630 | 3.700 | 3.600 | 3.610 | 3.564 | 23,715,170 |
| 2023-11-23 | 3.600 | 3.650 | 3.510 | 3.630 | 3.584 | 27,074,660 |
| 2023-11-22 | 3.590 | 3.670 | 3.560 | 3.570 | 3.524 | 31,532,310 |
| 2023-11-21 | 3.500 | 3.640 | 3.500 | 3.560 | 3.515 | 33,704,180 |
| 2023-11-20 | 3.480 | 3.510 | 3.460 | 3.500 | 3.455 | 11,897,720 |
| 2023-11-17 | 3.470 | 3.490 | 3.440 | 3.460 | 3.416 | 10,820,850 |
| 2023-11-16 | 3.490 | 3.500 | 3.440 | 3.480 | 3.436 | 12,761,855 |
| 2023-11-15 | 3.560 | 3.570 | 3.480 | 3.500 | 3.455 | 14,406,470 |
| 2023-11-14 | 3.500 | 3.540 | 3.480 | 3.530 | 3.485 | 14,339,210 |
| 2023-11-13 | 3.480 | 3.500 | 3.440 | 3.500 | 3.455 | 11,288,800 |
| 2023-11-10 | 3.470 | 3.480 | 3.410 | 3.460 | 3.416 | 12,179,400 |
| 2023-11-09 | 3.530 | 3.560 | 3.470 | 3.480 | 3.436 | 16,717,950 |
| 2023-11-08 | 3.490 | 3.540 | 3.470 | 3.490 | 3.445 | 15,929,760 |
| 2023-11-07 | 3.470 | 3.520 | 3.440 | 3.490 | 3.445 | 14,155,487 |
| 2023-11-06 | 3.370 | 3.490 | 3.360 | 3.490 | 3.445 | 24,876,597 |
| 2023-11-03 | 3.380 | 3.400 | 3.350 | 3.360 | 3.317 | 12,160,570 |
| 2023-11-02 | 3.380 | 3.440 | 3.370 | 3.390 | 3.347 | 12,696,070 |
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.