Tianjin Tianbao Infrastructure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.580	9.010	7.800	7.870	7.732	339,761,208
2022-05-10	7.210	8.350	7.210	8.350	8.204	268,306,063
2022-05-09	7.520	7.960	7.060	7.590	7.457	245,153,334
2022-05-06	7.170	8.080	7.080	7.520	7.389	321,359,360
2022-05-05	6.790	7.510	6.640	7.510	7.379	279,479,164
2022-04-29	6.680	7.340	6.500	6.830	6.711	297,309,111
2022-04-28	6.000	7.180	5.920	6.970	6.848	348,138,979
2022-04-27	6.240	6.580	6.160	6.580	6.465	304,917,676
2022-04-26	5.810	6.250	5.700	5.980	5.875	180,844,512
2022-04-25	6.210	6.490	5.900	5.930	5.826	201,301,684
2022-04-22	6.450	6.670	5.990	5.990	5.885	189,749,606
2022-04-21	7.010	7.010	6.660	6.660	6.544	173,777,538
2022-04-20	7.060	7.470	6.780	7.400	7.271	252,689,121
2022-04-19	7.000	7.500	6.870	7.300	7.172	258,190,471
2022-04-18	7.650	8.020	6.990	7.020	6.897	281,788,889
2022-04-15	7.850	8.150	7.490	7.700	7.565	263,056,015
2022-04-14	8.020	8.430	7.800	8.010	7.870	297,905,241
2022-04-13	8.440	8.890	8.440	8.440	8.292	310,912,303
2022-04-12	10.900	11.460	9.380	9.380	9.216	345,737,632
2022-04-11	9.470	10.420	9.020	10.420	10.238	358,890,114
2022-04-08	8.600	9.470	8.440	9.470	9.304	272,020,906
2022-04-07	8.220	9.240	8.220	8.610	8.459	386,431,696
2022-04-06	8.780	9.080	8.260	8.400	8.253	250,296,802
2022-04-01	8.600	9.180	7.920	8.950	8.794	306,610,898
2022-03-31	8.550	8.550	8.050	8.550	8.401	158,211,537
2022-03-30	7.210	7.770	7.080	7.770	7.634	197,566,585
2022-03-29	7.350	7.360	6.800	7.060	6.937	255,805,798
2022-03-28	6.760	6.970	6.450	6.970	6.848	220,862,989
2022-03-25	6.220	6.340	5.960	6.340	6.229	202,216,250
2022-03-24	5.750	5.760	5.470	5.760	5.659	209,858,641
2022-03-23	4.800	5.240	4.800	5.240	5.148	290,186,651
2022-03-22	4.760	4.760	4.330	4.760	4.677	200,788,061
2022-03-21	4.260	4.330	4.060	4.330	4.254	56,949,427
2022-03-18	3.690	3.940	3.570	3.940	3.871	154,343,341
2022-03-17	3.580	3.580	3.580	3.580	3.517	10,369,230
2022-03-16	2.930	3.250	2.920	3.250	3.193	68,950,258
2022-03-15	3.000	3.180	2.950	2.950	2.898	82,098,778
2022-03-14	3.120	3.210	3.000	3.000	2.948	105,214,155
2022-03-11	2.880	3.210	2.800	3.210	3.154	117,816,255
2022-03-10	2.800	3.050	2.800	2.920	2.869	62,538,830
2022-03-09	2.850	2.920	2.680	2.770	2.722	20,878,720
2022-03-08	2.900	2.910	2.830	2.850	2.800	15,862,750
2022-03-07	2.890	2.970	2.890	2.900	2.849	17,429,770
2022-03-04	2.970	2.970	2.880	2.910	2.859	17,104,542
2022-03-03	2.960	3.000	2.940	2.970	2.918	16,638,750
2022-03-02	2.900	2.950	2.880	2.950	2.898	17,636,750
2022-03-01	2.840	2.940	2.840	2.910	2.859	21,324,092
2022-02-28	2.890	2.910	2.790	2.840	2.790	17,441,920
2022-02-25	2.850	2.910	2.840	2.850	2.800	22,598,750
2022-02-24	2.970	3.010	2.800	2.860	2.810	43,998,277
2022-02-23	3.040	3.060	2.960	3.010	2.957	30,763,466
2022-02-22	3.060	3.140	3.000	3.020	2.967	37,625,860
2022-02-21	3.020	3.110	2.990	3.110	3.056	50,044,585
2022-02-18	2.940	3.160	2.920	3.060	3.007	65,126,795
2022-02-17	3.080	3.110	2.950	2.960	2.908	74,681,097
2022-02-16	3.150	3.350	3.080	3.120	3.065	110,461,465
2022-02-15	3.770	3.940	3.260	3.380	3.321	173,645,374
2022-02-14	3.350	3.620	3.300	3.620	3.557	67,449,480
2022-02-11	3.290	3.290	3.130	3.290	3.233	60,877,219
2022-02-10	3.000	3.000	2.920	2.990	2.938	11,345,700

← NewerPage 19 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.