Tianjin Tianbao Infrastructure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.900	4.930	4.850	4.910	4.824	19,039,642
2023-02-03	4.950	4.950	4.860	4.910	4.824	26,906,234
2023-02-02	4.970	5.020	4.910	4.970	4.883	32,555,945
2023-02-01	4.960	4.970	4.870	4.960	4.873	33,542,588
2023-01-31	4.780	4.960	4.740	4.960	4.873	45,374,974
2023-01-30	4.830	4.850	4.780	4.820	4.736	26,410,971
2023-01-20	4.650	4.780	4.640	4.760	4.677	29,357,684
2023-01-19	4.650	4.700	4.610	4.640	4.559	21,094,873
2023-01-18	4.680	4.710	4.650	4.660	4.579	14,782,660
2023-01-17	4.740	4.740	4.660	4.670	4.588	19,047,210
2023-01-16	4.670	4.750	4.630	4.740	4.657	22,252,094
2023-01-13	4.680	4.720	4.630	4.680	4.598	17,486,700
2023-01-12	4.710	4.760	4.650	4.700	4.618	27,570,513
2023-01-11	4.850	4.910	4.760	4.760	4.677	28,499,210
2023-01-10	4.870	4.890	4.810	4.840	4.755	20,453,419
2023-01-09	4.910	4.940	4.860	4.870	4.785	26,039,598
2023-01-06	5.020	5.050	4.870	4.910	4.824	38,353,083
2023-01-05	5.000	5.020	4.890	4.920	4.834	39,847,617
2023-01-04	4.760	5.050	4.760	4.990	4.903	65,656,433
2023-01-03	4.690	4.790	4.670	4.790	4.706	29,027,546
2022-12-30	4.760	4.780	4.680	4.710	4.628	34,863,302
2022-12-29	4.910	4.950	4.740	4.750	4.667	52,148,712
2022-12-28	4.900	5.050	4.810	4.980	4.893	52,898,961
2022-12-27	4.870	5.050	4.870	4.940	4.854	53,759,478
2022-12-26	4.790	4.920	4.700	4.880	4.795	37,233,406
2022-12-23	4.760	4.930	4.740	4.830	4.746	39,914,111
2022-12-22	5.030	5.060	4.830	4.830	4.746	50,835,779
2022-12-21	4.890	5.010	4.830	4.860	4.775	55,178,710
2022-12-20	5.350	5.380	5.010	5.010	4.922	84,181,064
2022-12-19	5.280	5.660	5.270	5.570	5.473	123,981,615
2022-12-16	5.180	5.580	5.060	5.350	5.256	136,690,440
2022-12-15	5.070	5.180	4.910	5.180	5.089	59,845,845
2022-12-14	5.100	5.100	5.010	5.060	4.972	43,394,699
2022-12-13	5.090	5.190	5.020	5.150	5.060	50,363,205
2022-12-12	5.230	5.270	5.070	5.090	5.001	77,161,564
2022-12-09	5.350	5.440	5.240	5.310	5.217	87,025,634
2022-12-08	5.250	5.380	5.220	5.250	5.158	79,875,854
2022-12-07	5.200	5.310	5.150	5.300	5.207	67,153,633
2022-12-06	5.300	5.400	5.190	5.270	5.178	94,331,336
2022-12-05	5.320	5.450	5.280	5.340	5.247	105,454,565
2022-12-02	5.550	5.570	5.240	5.250	5.158	153,510,184
2022-12-01	5.600	5.850	5.500	5.810	5.708	210,897,285
2022-11-30	6.200	6.360	5.630	5.750	5.649	207,002,689
2022-11-29	5.600	5.780	5.330	5.780	5.679	160,641,689
2022-11-28	4.930	5.690	4.930	5.250	5.158	151,698,920
2022-11-25	5.070	5.370	5.040	5.190	5.099	176,266,297
2022-11-24	4.800	5.140	4.780	5.010	4.922	175,449,123
2022-11-23	4.640	4.710	4.580	4.670	4.588	39,536,227
2022-11-22	4.800	4.840	4.620	4.640	4.559	60,141,717
2022-11-21	4.740	4.740	4.610	4.730	4.647	56,212,227
2022-11-18	4.860	4.940	4.780	4.810	4.726	61,618,692
2022-11-17	4.880	4.980	4.810	4.870	4.785	60,875,848
2022-11-16	4.900	5.010	4.850	4.930	4.844	74,701,945
2022-11-15	5.000	5.160	4.890	4.980	4.893	111,480,003
2022-11-14	5.000	5.300	4.780	5.060	4.972	186,554,013
2022-11-11	4.530	4.870	4.470	4.850	4.765	169,204,429
2022-11-10	4.360	4.490	4.310	4.430	4.353	56,350,973
2022-11-09	4.510	4.640	4.380	4.390	4.313	67,867,036
2022-11-08	4.440	4.530	4.350	4.440	4.362	52,615,213
2022-11-07	4.380	4.470	4.350	4.410	4.333	49,003,540

← NewerPage 16 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.