Tianjin Tianbao Infrastructure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.280	4.450	4.240	4.390	4.313	64,420,091
2022-11-03	4.230	4.430	4.200	4.340	4.264	63,669,250
2022-11-02	4.140	4.270	4.120	4.220	4.146	42,443,840
2022-11-01	4.110	4.180	4.070	4.170	4.097	32,899,471
2022-10-31	4.160	4.170	4.020	4.090	4.019	30,116,393
2022-10-28	4.300	4.300	4.090	4.160	4.087	39,426,990
2022-10-27	4.230	4.440	4.230	4.320	4.244	50,689,828
2022-10-26	4.280	4.310	4.180	4.270	4.195	36,605,698
2022-10-25	4.250	4.290	4.090	4.270	4.195	38,372,191
2022-10-24	4.280	4.400	4.230	4.270	4.195	41,301,016
2022-10-21	4.580	4.630	4.330	4.350	4.274	57,905,990
2022-10-20	4.660	4.660	4.490	4.490	4.412	60,815,429
2022-10-19	4.640	4.840	4.640	4.720	4.638	78,862,615
2022-10-18	4.760	4.870	4.660	4.670	4.588	59,015,311
2022-10-17	4.660	4.810	4.580	4.760	4.677	62,219,878
2022-10-14	4.710	4.860	4.670	4.770	4.687	82,545,412
2022-10-13	4.680	4.840	4.620	4.730	4.647	82,819,806
2022-10-12	4.510	4.930	4.450	4.800	4.716	111,626,160
2022-10-11	4.630	4.730	4.410	4.510	4.431	74,403,100
2022-10-10	4.730	4.890	4.590	4.680	4.598	127,724,308
2022-09-30	4.260	4.600	4.250	4.600	4.520	95,722,370
2022-09-29	4.350	4.420	4.150	4.180	4.107	52,688,669
2022-09-28	4.510	4.560	4.320	4.350	4.274	53,657,179
2022-09-27	4.560	4.630	4.340	4.580	4.500	66,705,940
2022-09-26	4.880	5.030	4.550	4.590	4.510	78,359,711
2022-09-23	4.910	5.200	4.900	4.950	4.863	73,093,372
2022-09-22	5.060	5.200	4.990	4.990	4.903	67,923,030
2022-09-21	5.160	5.240	4.960	5.150	5.060	86,601,630
2022-09-20	5.310	5.550	5.150	5.220	5.129	101,328,850
2022-09-19	5.300	5.500	4.980	5.350	5.256	119,733,650
2022-09-16	5.300	5.870	5.160	5.530	5.433	180,876,431
2022-09-15	5.210	5.580	5.010	5.380	5.286	127,326,651
2022-09-14	5.060	5.310	5.030	5.090	5.001	72,745,164
2022-09-13	5.280	5.390	5.170	5.210	5.119	84,835,155
2022-09-09	5.180	5.450	5.110	5.370	5.276	132,148,209
2022-09-08	5.270	5.320	5.080	5.170	5.080	78,325,196
2022-09-07	5.180	5.430	5.060	5.300	5.207	112,556,447
2022-09-06	5.120	5.580	5.050	5.250	5.158	141,892,788
2022-09-05	4.930	5.120	4.900	5.070	4.981	64,528,283
2022-09-02	5.100	5.140	4.950	5.020	4.932	89,013,311
2022-09-01	4.960	5.480	4.900	5.220	5.129	160,276,650
2022-08-31	4.930	5.080	4.810	5.000	4.913	110,124,089
2022-08-30	4.790	5.080	4.660	4.940	4.854	120,487,400
2022-08-29	4.620	4.750	4.530	4.710	4.628	57,899,371
2022-08-26	4.990	5.120	4.750	4.760	4.677	137,136,146
2022-08-25	4.520	4.930	4.520	4.930	4.844	100,873,709
2022-08-24	4.640	4.670	4.470	4.480	4.402	34,396,860
2022-08-23	4.750	4.770	4.640	4.660	4.579	37,167,448
2022-08-22	4.670	4.860	4.610	4.770	4.687	62,684,780
2022-08-19	4.650	4.720	4.610	4.650	4.569	34,732,500
2022-08-18	4.670	4.690	4.580	4.600	4.520	31,668,060
2022-08-17	4.710	4.780	4.670	4.710	4.628	34,823,820
2022-08-16	4.610	4.800	4.610	4.710	4.628	51,874,250
2022-08-15	4.670	4.740	4.600	4.630	4.549	32,566,090
2022-08-12	4.580	4.720	4.540	4.680	4.598	42,669,011
2022-08-11	4.530	4.680	4.530	4.590	4.510	39,233,800
2022-08-10	4.540	4.540	4.480	4.520	4.441	22,156,600
2022-08-09	4.570	4.610	4.490	4.530	4.451	32,224,020
2022-08-08	4.580	4.730	4.580	4.620	4.539	32,840,910
2022-08-05	4.560	4.590	4.480	4.550	4.470	26,298,790

← NewerPage 17 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.