Tianjin Tianbao Infrastructure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.500 | 4.570 | 4.430 | 4.560 | 4.480 | 29,053,050 |
| 2022-08-03 | 4.520 | 4.690 | 4.430 | 4.470 | 4.392 | 38,889,663 |
| 2022-08-02 | 4.790 | 4.860 | 4.520 | 4.590 | 4.510 | 52,505,933 |
| 2022-08-01 | 5.040 | 5.040 | 4.850 | 4.890 | 4.805 | 40,157,835 |
| 2022-07-29 | 5.160 | 5.160 | 5.030 | 5.040 | 4.952 | 45,905,000 |
| 2022-07-28 | 5.150 | 5.250 | 5.110 | 5.160 | 5.070 | 48,199,757 |
| 2022-07-27 | 5.300 | 5.310 | 5.130 | 5.160 | 5.070 | 63,622,275 |
| 2022-07-26 | 5.090 | 5.380 | 5.050 | 5.350 | 5.256 | 86,770,913 |
| 2022-07-25 | 5.110 | 5.250 | 5.090 | 5.130 | 5.040 | 44,023,760 |
| 2022-07-22 | 5.110 | 5.220 | 5.010 | 5.080 | 4.991 | 44,847,740 |
| 2022-07-21 | 5.210 | 5.260 | 5.100 | 5.110 | 5.021 | 42,775,740 |
| 2022-07-20 | 5.300 | 5.330 | 5.180 | 5.210 | 5.119 | 51,518,480 |
| 2022-07-19 | 5.250 | 5.340 | 5.220 | 5.320 | 5.227 | 55,058,976 |
| 2022-07-18 | 5.010 | 5.420 | 4.990 | 5.310 | 5.217 | 79,017,130 |
| 2022-07-15 | 5.370 | 5.420 | 5.060 | 5.070 | 4.981 | 96,323,891 |
| 2022-07-14 | 5.690 | 5.780 | 5.380 | 5.400 | 5.306 | 144,750,107 |
| 2022-07-13 | 5.600 | 6.180 | 5.480 | 5.970 | 5.866 | 208,329,184 |
| 2022-07-12 | 5.340 | 5.710 | 5.300 | 5.620 | 5.522 | 108,196,683 |
| 2022-07-11 | 5.200 | 5.450 | 5.110 | 5.380 | 5.286 | 56,513,837 |
| 2022-07-08 | 5.210 | 5.320 | 5.150 | 5.260 | 5.168 | 43,340,457 |
| 2022-07-07 | 5.220 | 5.320 | 5.180 | 5.220 | 5.129 | 36,847,530 |
| 2022-07-06 | 5.520 | 5.520 | 5.220 | 5.250 | 5.158 | 58,168,965 |
| 2022-07-05 | 5.510 | 5.620 | 5.460 | 5.530 | 5.433 | 47,033,383 |
| 2022-07-04 | 5.900 | 5.900 | 5.600 | 5.600 | 5.502 | 67,162,951 |
| 2022-07-01 | 5.620 | 5.690 | 5.500 | 5.520 | 5.424 | 52,272,219 |
| 2022-06-30 | 5.730 | 5.780 | 5.550 | 5.640 | 5.541 | 83,673,386 |
| 2022-06-29 | 5.680 | 6.060 | 5.660 | 5.820 | 5.718 | 133,024,826 |
| 2022-06-28 | 5.520 | 5.680 | 5.480 | 5.670 | 5.571 | 63,594,072 |
| 2022-06-27 | 5.460 | 5.610 | 5.430 | 5.540 | 5.443 | 43,204,584 |
| 2022-06-24 | 5.540 | 5.580 | 5.460 | 5.480 | 5.384 | 47,596,720 |
| 2022-06-23 | 5.610 | 5.640 | 5.400 | 5.590 | 5.492 | 64,284,860 |
| 2022-06-22 | 5.810 | 5.820 | 5.590 | 5.640 | 5.541 | 75,017,740 |
| 2022-06-21 | 5.790 | 6.060 | 5.760 | 5.860 | 5.758 | 102,461,825 |
| 2022-06-20 | 5.650 | 5.900 | 5.650 | 5.790 | 5.689 | 68,571,145 |
| 2022-06-17 | 5.870 | 5.950 | 5.580 | 5.670 | 5.571 | 90,022,685 |
| 2022-06-16 | 5.750 | 6.120 | 5.680 | 5.910 | 5.807 | 111,505,260 |
| 2022-06-15 | 5.630 | 5.880 | 5.590 | 5.740 | 5.640 | 91,035,272 |
| 2022-06-14 | 5.620 | 5.800 | 5.450 | 5.660 | 5.561 | 66,929,440 |
| 2022-06-13 | 5.700 | 5.900 | 5.670 | 5.690 | 5.591 | 59,248,430 |
| 2022-06-10 | 5.750 | 5.850 | 5.700 | 5.790 | 5.689 | 51,247,100 |
| 2022-06-09 | 5.810 | 6.060 | 5.810 | 5.880 | 5.777 | 72,441,977 |
| 2022-06-08 | 6.010 | 6.110 | 5.860 | 5.870 | 5.767 | 84,244,254 |
| 2022-06-07 | 5.920 | 6.310 | 5.680 | 6.170 | 6.062 | 137,363,479 |
| 2022-06-06 | 5.780 | 5.930 | 5.620 | 5.920 | 5.817 | 75,310,830 |
| 2022-06-02 | 6.050 | 6.050 | 5.760 | 5.840 | 5.738 | 92,193,171 |
| 2022-06-01 | 6.190 | 6.280 | 6.050 | 6.070 | 5.964 | 77,535,610 |
| 2022-05-31 | 6.470 | 6.470 | 6.110 | 6.180 | 6.072 | 109,735,240 |
| 2022-05-30 | 6.700 | 6.790 | 6.430 | 6.490 | 6.377 | 131,021,000 |
| 2022-05-27 | 6.450 | 7.000 | 6.250 | 6.790 | 6.671 | 179,561,600 |
| 2022-05-26 | 6.300 | 6.680 | 6.220 | 6.420 | 6.308 | 125,123,152 |
| 2022-05-25 | 6.090 | 6.290 | 6.020 | 6.290 | 6.180 | 86,575,475 |
| 2022-05-24 | 6.690 | 6.700 | 6.080 | 6.110 | 6.003 | 139,336,092 |
| 2022-05-23 | 6.930 | 6.980 | 6.670 | 6.710 | 6.593 | 139,336,357 |
| 2022-05-20 | 6.660 | 7.280 | 6.660 | 7.060 | 6.937 | 199,902,427 |
| 2022-05-19 | 6.470 | 6.800 | 6.440 | 6.660 | 6.544 | 117,783,375 |
| 2022-05-18 | 6.600 | 6.850 | 6.440 | 6.640 | 6.524 | 124,425,970 |
| 2022-05-17 | 6.800 | 6.800 | 6.300 | 6.540 | 6.426 | 139,917,752 |
| 2022-05-16 | 7.150 | 7.240 | 6.890 | 6.920 | 6.799 | 146,397,848 |
| 2022-05-13 | 7.220 | 7.300 | 6.730 | 6.900 | 6.779 | 195,936,140 |
| 2022-05-12 | 7.870 | 8.040 | 7.090 | 7.320 | 7.192 | 247,477,475 |
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.