Tianjin Tianbao Infrastructure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.620	4.810	4.570	4.660	4.601	85,297,194
2023-07-31	4.560	4.850	4.550	4.720	4.660	110,090,568
2023-07-28	4.500	4.700	4.470	4.580	4.522	102,466,188
2023-07-27	4.590	4.790	4.450	4.500	4.443	137,430,263
2023-07-26	4.350	4.760	4.310	4.760	4.699	101,640,962
2023-07-25	4.140	4.350	4.130	4.330	4.275	78,396,574
2023-07-24	4.150	4.210	4.010	4.100	4.048	53,532,666
2023-07-21	3.920	4.310	3.920	4.140	4.087	74,881,608
2023-07-20	3.900	4.040	3.890	3.950	3.900	29,359,084
2023-07-19	3.870	3.940	3.860	3.930	3.880	17,478,444
2023-07-18	3.860	3.890	3.810	3.870	3.821	13,407,415
2023-07-17	3.870	3.880	3.840	3.870	3.821	9,298,399
2023-07-14	3.910	3.930	3.880	3.900	3.850	10,641,376
2023-07-13	3.880	3.910	3.880	3.900	3.850	9,850,718
2023-07-12	3.930	3.940	3.880	3.880	3.830	19,493,043
2023-07-11	4.010	4.050	3.930	3.950	3.900	16,976,772
2023-07-10	3.950	3.980	3.920	3.950	3.900	15,377,586
2023-07-07	3.970	4.050	3.950	3.970	3.919	20,986,602
2023-07-06	3.950	4.040	3.910	3.990	3.939	24,069,317
2023-07-05	3.930	3.990	3.910	3.960	3.909	13,500,610
2023-07-04	3.980	3.990	3.920	3.950	3.900	14,277,044
2023-07-03	3.970	4.030	3.970	3.990	3.939	17,895,437
2023-06-30	3.930	4.030	3.920	3.960	3.909	19,794,608
2023-06-29	3.940	3.940	3.900	3.920	3.870	11,576,957
2023-06-28	3.990	4.010	3.910	3.950	3.900	18,776,666
2023-06-27	3.880	4.020	3.870	4.000	3.949	22,629,863
2023-06-26	3.880	3.910	3.850	3.870	3.821	14,662,075
2023-06-21	3.940	4.000	3.890	3.900	3.850	20,095,400
2023-06-20	4.050	4.050	3.940	3.950	3.900	27,100,721
2023-06-19	4.190	4.220	4.050	4.060	4.008	29,762,894
2023-06-16	4.220	4.310	4.190	4.210	4.156	25,538,779
2023-06-15	4.120	4.270	4.100	4.230	4.176	37,848,096
2023-06-14	4.160	4.200	4.100	4.130	4.077	21,478,400
2023-06-13	4.180	4.260	4.160	4.190	4.117	20,306,588
2023-06-12	4.120	4.210	4.070	4.190	4.117	28,362,690
2023-06-09	4.270	4.280	4.150	4.170	4.097	38,391,063
2023-06-08	4.120	4.370	4.120	4.290	4.215	56,373,489
2023-06-07	4.110	4.300	4.110	4.190	4.117	44,919,263
2023-06-06	4.070	4.270	4.070	4.110	4.038	48,974,788
2023-06-05	4.120	4.140	4.070	4.090	4.019	30,380,102
2023-06-02	3.980	4.290	3.980	4.210	4.136	53,457,244
2023-06-01	3.990	4.030	3.940	3.990	3.920	12,674,702
2023-05-31	4.000	4.080	3.980	4.010	3.940	19,105,630
2023-05-30	3.940	4.030	3.900	4.030	3.960	20,760,385
2023-05-29	4.060	4.090	3.940	3.960	3.891	19,362,159
2023-05-26	3.980	4.070	3.910	4.050	3.979	25,282,716
2023-05-25	3.920	4.020	3.910	3.980	3.910	18,148,025
2023-05-24	4.080	4.080	3.950	3.950	3.881	22,010,025
2023-05-23	4.100	4.240	4.030	4.040	3.969	30,665,279
2023-05-22	4.140	4.150	4.070	4.090	4.019	16,534,410
2023-05-19	4.290	4.310	4.140	4.150	4.077	30,818,502
2023-05-18	4.400	4.400	4.280	4.320	4.244	16,587,104
2023-05-17	4.350	4.380	4.280	4.360	4.284	21,807,531
2023-05-16	4.440	4.460	4.330	4.350	4.274	17,235,452
2023-05-15	4.420	4.490	4.290	4.480	4.402	34,367,133
2023-05-12	4.370	4.500	4.330	4.400	4.323	34,181,545
2023-05-11	4.350	4.430	4.300	4.380	4.303	34,427,542
2023-05-10	4.380	4.440	4.260	4.310	4.235	41,829,415
2023-05-09	4.370	4.580	4.290	4.370	4.294	71,700,011
2023-05-08	4.350	4.380	4.240	4.350	4.274	64,843,342

← NewerPage 14 of 21 · 1,212 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.