Tianjin Tianbao Infrastructure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.330 | 4.460 | 4.290 | 4.410 | 4.396 | 90,701,000 |
| 2025-07-23 | 4.450 | 4.610 | 4.350 | 4.390 | 4.376 | 129,087,299 |
| 2025-07-22 | 4.360 | 4.680 | 4.240 | 4.500 | 4.486 | 180,210,807 |
| 2025-07-21 | 4.360 | 4.440 | 4.340 | 4.370 | 4.356 | 94,447,250 |
| 2025-07-18 | 4.440 | 4.460 | 4.330 | 4.340 | 4.327 | 95,080,338 |
| 2025-07-17 | 4.400 | 4.550 | 4.350 | 4.410 | 4.396 | 157,977,142 |
| 2025-07-16 | 4.680 | 4.840 | 4.520 | 4.530 | 4.516 | 254,240,145 |
| 2025-07-15 | 4.310 | 4.740 | 4.130 | 4.740 | 4.725 | 283,927,955 |
| 2025-07-14 | 4.500 | 4.510 | 4.290 | 4.310 | 4.297 | 217,249,857 |
| 2025-07-11 | 4.590 | 4.590 | 4.420 | 4.590 | 4.576 | 128,988,044 |
| 2025-07-10 | 3.990 | 4.220 | 3.970 | 4.170 | 4.157 | 105,696,310 |
| 2025-07-09 | 4.020 | 4.060 | 3.990 | 4.010 | 3.998 | 41,628,150 |
| 2025-07-08 | 3.960 | 4.060 | 3.950 | 4.040 | 4.028 | 57,515,930 |
| 2025-07-07 | 3.840 | 4.000 | 3.830 | 3.970 | 3.958 | 54,190,411 |
| 2025-07-04 | 3.950 | 3.970 | 3.880 | 3.890 | 3.878 | 41,921,730 |
| 2025-07-03 | 3.920 | 3.990 | 3.900 | 3.960 | 3.948 | 46,857,140 |
| 2025-07-02 | 3.880 | 3.940 | 3.850 | 3.920 | 3.908 | 46,513,071 |
| 2025-07-01 | 3.880 | 3.900 | 3.820 | 3.870 | 3.858 | 33,883,400 |
| 2025-06-30 | 3.800 | 3.920 | 3.790 | 3.880 | 3.868 | 45,163,306 |
| 2025-06-27 | 3.760 | 3.890 | 3.760 | 3.800 | 3.788 | 47,825,494 |
| 2025-06-26 | 3.770 | 3.860 | 3.750 | 3.780 | 3.768 | 41,301,975 |
| 2025-06-25 | 3.710 | 3.800 | 3.690 | 3.790 | 3.778 | 49,696,590 |
| 2025-06-24 | 3.600 | 3.730 | 3.570 | 3.710 | 3.699 | 45,922,301 |
| 2025-06-23 | 3.510 | 3.610 | 3.500 | 3.610 | 3.599 | 32,202,600 |
| 2025-06-20 | 3.570 | 3.600 | 3.540 | 3.560 | 3.549 | 32,923,080 |
| 2025-06-19 | 3.740 | 3.750 | 3.570 | 3.590 | 3.579 | 59,159,210 |
| 2025-06-18 | 3.870 | 3.880 | 3.740 | 3.770 | 3.748 | 59,543,199 |
| 2025-06-17 | 3.920 | 4.000 | 3.860 | 3.890 | 3.868 | 61,736,530 |
| 2025-06-16 | 3.860 | 3.990 | 3.860 | 3.940 | 3.917 | 71,707,610 |
| 2025-06-13 | 4.020 | 4.110 | 3.910 | 3.930 | 3.907 | 131,012,470 |
| 2025-06-12 | 3.980 | 3.990 | 3.910 | 3.930 | 3.907 | 45,146,654 |
| 2025-06-11 | 3.930 | 4.020 | 3.920 | 3.990 | 3.967 | 59,741,230 |
| 2025-06-10 | 3.980 | 4.050 | 3.880 | 3.960 | 3.937 | 73,581,670 |
| 2025-06-09 | 3.970 | 4.030 | 3.950 | 3.980 | 3.957 | 53,739,201 |
| 2025-06-06 | 4.030 | 4.080 | 3.950 | 3.990 | 3.967 | 81,006,040 |
| 2025-06-05 | 4.100 | 4.140 | 3.970 | 4.020 | 3.997 | 116,622,510 |
| 2025-06-04 | 3.880 | 4.160 | 3.870 | 4.020 | 3.997 | 144,757,920 |
| 2025-06-03 | 3.850 | 3.920 | 3.840 | 3.880 | 3.858 | 37,815,000 |
| 2025-05-30 | 3.940 | 3.970 | 3.870 | 3.880 | 3.858 | 45,090,613 |
| 2025-05-29 | 3.880 | 3.970 | 3.880 | 3.950 | 3.927 | 49,333,923 |
| 2025-05-28 | 3.920 | 3.950 | 3.850 | 3.910 | 3.888 | 50,687,312 |
| 2025-05-27 | 3.950 | 3.970 | 3.890 | 3.950 | 3.927 | 62,010,620 |
| 2025-05-26 | 3.810 | 3.890 | 3.790 | 3.880 | 3.858 | 46,753,822 |
| 2025-05-23 | 3.890 | 3.900 | 3.820 | 3.830 | 3.808 | 59,534,560 |
| 2025-05-22 | 3.980 | 4.000 | 3.890 | 3.900 | 3.878 | 71,308,150 |
| 2025-05-21 | 4.010 | 4.100 | 3.970 | 4.000 | 3.977 | 71,405,131 |
| 2025-05-20 | 4.060 | 4.110 | 4.010 | 4.020 | 3.997 | 103,826,940 |
| 2025-05-19 | 3.970 | 4.210 | 3.950 | 4.120 | 4.096 | 141,265,520 |
| 2025-05-16 | 4.130 | 4.190 | 3.970 | 4.030 | 4.007 | 111,791,850 |
| 2025-05-15 | 4.040 | 4.320 | 3.950 | 4.090 | 4.067 | 187,510,010 |
| 2025-05-14 | 3.910 | 4.070 | 3.890 | 4.060 | 4.037 | 130,385,804 |
| 2025-05-13 | 4.000 | 4.010 | 3.920 | 3.920 | 3.898 | 94,589,190 |
| 2025-05-12 | 4.010 | 4.050 | 3.930 | 4.000 | 3.977 | 129,522,840 |
| 2025-05-09 | 4.160 | 4.380 | 4.080 | 4.120 | 4.096 | 186,516,903 |
| 2025-05-08 | 4.240 | 4.320 | 4.050 | 4.060 | 4.037 | 209,528,544 |
| 2025-05-07 | 4.100 | 4.250 | 4.100 | 4.250 | 4.226 | 85,772,677 |
| 2025-05-06 | 3.760 | 3.910 | 3.700 | 3.860 | 3.838 | 182,503,517 |
| 2025-04-30 | 3.830 | 4.070 | 3.680 | 3.700 | 3.679 | 236,278,067 |
| 2025-04-29 | 4.080 | 4.200 | 4.080 | 4.080 | 4.057 | 87,508,880 |
| 2025-04-28 | 4.830 | 4.910 | 4.530 | 4.530 | 4.504 | 232,739,026 |
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.