Tianjin Tianbao Infrastructure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.410	3.450	3.380	3.400	3.357	15,728,600
2023-10-31	3.390	3.440	3.340	3.430	3.386	19,632,023
2023-10-30	3.360	3.440	3.330	3.410	3.366	14,576,050
2023-10-27	3.310	3.390	3.310	3.380	3.337	16,314,810
2023-10-26	3.350	3.380	3.300	3.340	3.297	19,445,466
2023-10-25	3.450	3.490	3.380	3.400	3.357	27,899,240
2023-10-24	3.260	3.350	3.250	3.350	3.307	21,504,340
2023-10-23	3.290	3.310	3.220	3.240	3.199	14,421,114
2023-10-20	3.250	3.360	3.240	3.300	3.258	23,396,421
2023-10-19	3.260	3.330	3.250	3.270	3.228	15,089,968
2023-10-18	3.330	3.330	3.270	3.270	3.228	12,958,595
2023-10-17	3.350	3.360	3.310	3.340	3.297	12,277,730
2023-10-16	3.430	3.430	3.330	3.350	3.307	18,828,415
2023-10-13	3.460	3.460	3.390	3.400	3.357	14,755,403
2023-10-12	3.460	3.480	3.430	3.470	3.426	13,227,100
2023-10-11	3.460	3.480	3.400	3.450	3.406	21,960,270
2023-10-10	3.500	3.540	3.450	3.460	3.416	13,133,606
2023-10-09	3.650	3.660	3.480	3.490	3.445	24,199,460
2023-09-28	3.630	3.670	3.620	3.640	3.594	13,627,780
2023-09-27	3.660	3.690	3.610	3.610	3.564	19,029,171
2023-09-26	3.690	3.730	3.660	3.670	3.623	15,413,087
2023-09-25	3.880	3.880	3.710	3.710	3.663	30,420,126
2023-09-22	3.830	3.890	3.810	3.880	3.830	15,581,497
2023-09-21	3.830	3.870	3.820	3.840	3.791	14,156,400
2023-09-20	3.830	3.870	3.810	3.820	3.771	13,263,886
2023-09-19	3.860	3.900	3.840	3.840	3.791	14,823,210
2023-09-18	3.880	3.880	3.830	3.880	3.830	18,890,106
2023-09-15	3.890	3.920	3.850	3.850	3.801	14,940,928
2023-09-14	3.900	3.920	3.850	3.860	3.811	20,050,294
2023-09-13	3.930	3.990	3.900	3.920	3.870	27,632,582
2023-09-12	3.920	3.970	3.890	3.940	3.890	20,245,235
2023-09-11	3.930	3.940	3.860	3.910	3.860	21,629,400
2023-09-08	3.940	3.960	3.890	3.930	3.880	21,661,700
2023-09-07	4.080	4.100	3.960	3.970	3.919	30,685,414
2023-09-06	3.970	4.100	3.910	4.060	4.008	44,873,869
2023-09-05	4.110	4.120	3.950	3.960	3.909	36,555,690
2023-09-04	4.140	4.220	4.080	4.100	4.048	36,121,459
2023-09-01	4.280	4.330	4.080	4.100	4.048	34,303,490
2023-08-31	4.510	4.510	4.190	4.200	4.146	38,521,100
2023-08-30	4.530	4.550	4.450	4.480	4.423	35,321,409
2023-08-29	4.210	4.590	4.210	4.550	4.492	74,788,014
2023-08-28	4.360	4.490	4.260	4.380	4.324	55,975,213
2023-08-25	4.030	4.150	4.020	4.080	4.028	22,915,165
2023-08-24	4.140	4.200	4.020	4.030	3.979	23,058,807
2023-08-23	4.260	4.280	4.130	4.130	4.077	17,064,300
2023-08-22	4.320	4.360	4.200	4.290	4.235	22,081,075
2023-08-21	4.370	4.450	4.270	4.280	4.225	29,312,505
2023-08-18	4.580	4.670	4.370	4.370	4.314	40,824,100
2023-08-17	4.450	4.680	4.430	4.580	4.522	58,389,170
2023-08-16	4.350	4.620	4.310	4.520	4.462	47,721,121
2023-08-15	4.410	4.430	4.300	4.360	4.304	19,738,613
2023-08-14	4.350	4.440	4.310	4.400	4.344	33,060,050
2023-08-11	4.580	4.630	4.410	4.490	4.433	43,322,241
2023-08-10	4.530	4.560	4.450	4.480	4.423	23,638,132
2023-08-09	4.560	4.640	4.480	4.520	4.462	33,338,562
2023-08-08	4.600	4.650	4.510	4.530	4.472	33,723,942
2023-08-07	4.700	4.750	4.560	4.600	4.541	61,520,463
2023-08-04	4.920	4.990	4.750	4.780	4.719	92,537,262
2023-08-03	4.690	4.820	4.600	4.820	4.758	91,599,005
2023-08-02	4.650	4.980	4.640	4.740	4.679	93,047,090

← NewerPage 13 of 21 · 1,219 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.