Tianjin Tianbao Infrastructure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.030	4.440	3.970	4.440	4.362	63,842,833
2023-05-04	4.020	4.080	3.990	4.040	3.969	15,986,506
2023-04-28	3.970	4.040	3.960	4.030	3.960	13,865,510
2023-04-27	3.930	4.010	3.910	3.950	3.881	14,432,498
2023-04-26	3.910	4.010	3.860	3.970	3.901	14,030,260
2023-04-25	4.060	4.080	3.910	3.960	3.891	22,466,945
2023-04-24	4.100	4.160	3.970	4.070	3.999	29,790,370
2023-04-21	4.350	4.440	4.190	4.210	4.136	26,882,339
2023-04-20	4.350	4.370	4.270	4.330	4.254	22,993,252
2023-04-19	4.440	4.460	4.380	4.400	4.323	23,099,280
2023-04-18	4.510	4.580	4.440	4.450	4.372	26,382,770
2023-04-17	4.470	4.560	4.440	4.530	4.451	38,961,433
2023-04-14	4.610	4.690	4.530	4.540	4.461	38,913,531
2023-04-13	4.580	4.660	4.530	4.600	4.520	36,595,650
2023-04-12	4.730	4.730	4.580	4.640	4.559	50,400,858
2023-04-11	4.640	4.790	4.520	4.730	4.647	74,045,912
2023-04-10	4.770	4.970	4.650	4.660	4.579	116,658,188
2023-04-07	4.380	4.600	4.290	4.600	4.520	56,237,405
2023-04-06	4.200	4.200	4.140	4.180	4.107	15,114,687
2023-04-04	4.260	4.260	4.160	4.220	4.146	18,244,660
2023-04-03	4.150	4.240	4.130	4.240	4.166	20,337,031
2023-03-31	4.130	4.180	4.120	4.140	4.068	11,750,520
2023-03-30	4.200	4.200	4.110	4.130	4.058	16,567,440
2023-03-29	4.200	4.230	4.170	4.210	4.136	11,527,077
2023-03-28	4.280	4.300	4.180	4.190	4.117	15,624,075
2023-03-27	4.430	4.430	4.270	4.280	4.205	24,203,380
2023-03-24	4.390	4.450	4.330	4.430	4.353	21,144,593
2023-03-23	4.420	4.420	4.360	4.400	4.323	11,858,820
2023-03-22	4.380	4.430	4.370	4.430	4.353	11,560,480
2023-03-21	4.370	4.390	4.320	4.380	4.303	10,153,518
2023-03-20	4.440	4.470	4.350	4.350	4.274	15,823,986
2023-03-17	4.400	4.450	4.400	4.410	4.333	11,052,946
2023-03-16	4.450	4.470	4.360	4.370	4.294	13,335,524
2023-03-15	4.450	4.500	4.430	4.490	4.412	12,723,274
2023-03-14	4.480	4.520	4.350	4.430	4.353	16,597,135
2023-03-13	4.470	4.510	4.420	4.480	4.402	15,177,635
2023-03-10	4.640	4.640	4.510	4.510	4.431	20,353,340
2023-03-09	4.720	4.730	4.630	4.650	4.569	17,816,100
2023-03-08	4.720	4.730	4.680	4.710	4.628	13,878,071
2023-03-07	4.830	4.860	4.710	4.710	4.628	22,769,031
2023-03-06	4.920	4.950	4.810	4.830	4.746	25,147,273
2023-03-03	4.860	4.940	4.820	4.920	4.834	29,027,551
2023-03-02	4.840	4.930	4.820	4.860	4.775	28,302,745
2023-03-01	4.770	4.850	4.750	4.850	4.765	18,682,716
2023-02-28	4.760	4.800	4.730	4.790	4.706	15,848,431
2023-02-27	4.780	4.850	4.750	4.760	4.677	16,394,160
2023-02-24	4.830	4.850	4.750	4.780	4.696	19,976,936
2023-02-23	4.870	4.950	4.840	4.860	4.775	27,887,669
2023-02-22	4.830	4.880	4.810	4.850	4.765	16,107,462
2023-02-21	4.900	4.950	4.820	4.870	4.785	33,230,135
2023-02-20	4.760	4.850	4.720	4.830	4.746	18,007,368
2023-02-17	4.760	4.840	4.750	4.760	4.677	22,370,058
2023-02-16	4.920	4.930	4.690	4.760	4.677	32,447,664
2023-02-15	4.950	4.960	4.880	4.890	4.805	26,416,289
2023-02-14	5.000	5.080	4.950	4.960	4.873	29,310,570
2023-02-13	4.980	5.000	4.930	4.990	4.903	24,024,567
2023-02-10	4.940	5.010	4.920	4.970	4.883	24,172,610
2023-02-09	4.940	4.970	4.900	4.940	4.854	25,053,661
2023-02-08	4.980	5.070	4.940	4.940	4.854	30,771,635
2023-02-07	4.920	5.090	4.900	5.010	4.922	51,983,959

← NewerPage 15 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.