Tianjin Tianbao Infrastructure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.970	3.000	2.930	2.970	2.918	15,593,190
2022-02-08	2.860	3.050	2.820	3.000	2.948	34,320,097
2022-02-07	2.710	2.880	2.660	2.840	2.790	26,806,271
2022-01-28	2.620	2.680	2.620	2.670	2.623	8,274,111
2022-01-27	2.700	2.730	2.610	2.620	2.574	8,585,800
2022-01-26	2.650	2.750	2.650	2.700	2.653	10,762,953
2022-01-25	2.730	2.770	2.630	2.650	2.604	12,706,172
2022-01-24	2.730	2.810	2.720	2.750	2.702	10,667,430
2022-01-21	2.750	2.800	2.720	2.740	2.692	11,449,118
2022-01-20	2.800	2.890	2.760	2.760	2.712	20,207,669
2022-01-19	2.790	2.830	2.740	2.790	2.741	16,574,410
2022-01-18	2.760	2.940	2.750	2.800	2.751	21,469,004
2022-01-17	2.760	2.850	2.720	2.740	2.692	19,073,860
2022-01-14	2.810	2.910	2.750	2.760	2.712	42,312,466
2022-01-13	2.780	3.050	2.760	2.870	2.820	61,877,730
2022-01-12	2.830	2.830	2.750	2.770	2.722	17,874,330
2022-01-11	2.820	2.880	2.790	2.820	2.771	18,885,435
2022-01-10	2.780	2.880	2.750	2.840	2.790	26,256,488
2022-01-07	2.760	2.870	2.750	2.780	2.731	26,630,882
2022-01-06	2.660	2.780	2.660	2.730	2.682	22,053,199
2022-01-05	2.670	2.700	2.640	2.670	2.623	15,201,841
2022-01-04	2.590	2.670	2.550	2.670	2.623	22,557,394
2021-12-31	2.570	2.610	2.570	2.600	2.555	9,872,280
2021-12-30	2.600	2.620	2.570	2.580	2.535	14,752,358
2021-12-29	2.590	2.620	2.570	2.600	2.555	10,418,266
2021-12-28	2.620	2.620	2.560	2.600	2.555	14,083,608
2021-12-27	2.610	2.660	2.580	2.630	2.584	18,738,711
2021-12-24	2.670	2.690	2.570	2.590	2.545	32,463,341
2021-12-23	2.710	2.780	2.650	2.690	2.643	69,751,434
2021-12-22	3.380	3.380	2.910	2.930	2.879	106,372,087
2021-12-21	3.070	3.070	3.070	3.070	3.016	9,996,978
2021-12-20	2.570	2.790	2.560	2.790	2.741	25,442,325
2021-12-17	2.470	2.550	2.460	2.540	2.496	11,503,250
2021-12-16	2.440	2.490	2.420	2.480	2.437	9,006,170
2021-12-15	2.410	2.500	2.400	2.450	2.407	9,867,560
2021-12-14	2.390	2.400	2.370	2.390	2.348	3,563,500
2021-12-13	2.410	2.410	2.390	2.390	2.348	3,388,964
2021-12-10	2.400	2.410	2.380	2.410	2.368	3,714,290
2021-12-09	2.380	2.410	2.360	2.400	2.358	5,259,761
2021-12-08	2.390	2.400	2.370	2.390	2.348	3,558,551
2021-12-07	2.390	2.420	2.370	2.390	2.348	6,959,541
2021-12-06	2.390	2.400	2.360	2.380	2.338	3,850,650
2021-12-03	2.370	2.390	2.360	2.390	2.348	2,589,180
2021-12-02	2.370	2.390	2.360	2.370	2.329	3,922,966
2021-12-01	2.330	2.380	2.320	2.380	2.338	3,011,282
2021-11-30	2.330	2.360	2.320	2.330	2.289	2,770,590
2021-11-29	2.340	2.350	2.320	2.320	2.279	3,004,000
2021-11-26	2.390	2.390	2.350	2.360	2.319	2,029,390
2021-11-25	2.400	2.400	2.370	2.390	2.348	1,853,994
2021-11-24	2.370	2.400	2.370	2.400	2.358	2,719,170
2021-11-23	2.400	2.400	2.370	2.380	2.338	2,384,760
2021-11-22	2.400	2.410	2.380	2.400	2.358	2,247,860
2021-11-19	2.360	2.410	2.350	2.410	2.368	3,364,410
2021-11-18	2.390	2.390	2.360	2.370	2.329	2,039,810
2021-11-17	2.390	2.400	2.360	2.390	2.348	2,518,927
2021-11-16	2.390	2.410	2.370	2.390	2.348	3,166,464
2021-11-15	2.350	2.400	2.340	2.390	2.348	4,472,734
2021-11-12	2.360	2.360	2.330	2.360	2.319	3,319,395
2021-11-11	2.300	2.370	2.290	2.360	2.319	6,006,652
2021-11-10	2.270	2.300	2.260	2.300	2.260	2,525,420

← NewerPage 20 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.