Tianjin Tianbao Infrastructure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.510 | 5.730 | 5.010 | 5.030 | 5.001 | 382,929,463 |
| 2025-04-24 | 4.660 | 5.210 | 4.510 | 5.210 | 5.180 | 335,281,266 |
| 2025-04-23 | 4.960 | 5.280 | 4.460 | 4.740 | 4.713 | 347,582,022 |
| 2025-04-22 | 4.840 | 4.960 | 4.610 | 4.960 | 4.932 | 221,113,022 |
| 2025-04-21 | 4.490 | 4.510 | 4.310 | 4.510 | 4.484 | 62,631,307 |
| 2025-04-18 | 3.920 | 4.100 | 3.700 | 4.100 | 4.076 | 156,086,071 |
| 2025-04-17 | 3.440 | 3.730 | 3.320 | 3.730 | 3.709 | 137,380,324 |
| 2025-04-16 | 3.280 | 3.390 | 3.270 | 3.390 | 3.371 | 76,987,717 |
| 2025-04-15 | 3.140 | 3.160 | 3.050 | 3.080 | 3.062 | 47,658,640 |
| 2025-04-14 | 3.150 | 3.200 | 3.120 | 3.170 | 3.152 | 67,368,187 |
| 2025-04-11 | 3.220 | 3.330 | 3.130 | 3.150 | 3.132 | 125,868,100 |
| 2025-04-10 | 3.200 | 3.510 | 3.100 | 3.480 | 3.460 | 179,956,364 |
| 2025-04-09 | 3.190 | 3.190 | 3.100 | 3.190 | 3.172 | 57,436,949 |
| 2025-04-08 | 2.770 | 3.030 | 2.680 | 2.900 | 2.883 | 62,830,366 |
| 2025-04-07 | 2.980 | 3.000 | 2.750 | 2.750 | 2.734 | 26,508,500 |
| 2025-04-03 | 2.970 | 3.090 | 2.960 | 3.060 | 3.042 | 21,892,600 |
| 2025-04-02 | 3.020 | 3.020 | 2.970 | 2.990 | 2.973 | 12,298,800 |
| 2025-04-01 | 2.970 | 3.030 | 2.970 | 3.020 | 3.003 | 14,812,174 |
| 2025-03-31 | 2.980 | 3.040 | 2.960 | 2.970 | 2.953 | 17,242,184 |
| 2025-03-28 | 3.050 | 3.080 | 2.990 | 3.000 | 2.983 | 15,452,390 |
| 2025-03-27 | 3.100 | 3.120 | 3.030 | 3.070 | 3.052 | 14,596,460 |
| 2025-03-26 | 3.040 | 3.130 | 3.030 | 3.110 | 3.092 | 20,267,510 |
| 2025-03-25 | 3.030 | 3.060 | 2.980 | 3.040 | 3.023 | 13,196,100 |
| 2025-03-24 | 3.140 | 3.150 | 2.980 | 3.040 | 3.023 | 24,423,363 |
| 2025-03-21 | 3.130 | 3.160 | 3.110 | 3.140 | 3.122 | 16,895,270 |
| 2025-03-20 | 3.120 | 3.170 | 3.110 | 3.140 | 3.122 | 13,130,070 |
| 2025-03-19 | 3.150 | 3.170 | 3.110 | 3.130 | 3.112 | 11,302,550 |
| 2025-03-18 | 3.150 | 3.180 | 3.120 | 3.160 | 3.142 | 15,360,520 |
| 2025-03-17 | 3.150 | 3.190 | 3.140 | 3.150 | 3.132 | 23,962,914 |
| 2025-03-14 | 3.060 | 3.140 | 3.040 | 3.120 | 3.102 | 25,212,060 |
| 2025-03-13 | 3.080 | 3.080 | 3.010 | 3.040 | 3.023 | 15,383,868 |
| 2025-03-12 | 3.110 | 3.110 | 3.060 | 3.070 | 3.052 | 18,590,200 |
| 2025-03-11 | 3.060 | 3.110 | 3.050 | 3.100 | 3.082 | 16,074,100 |
| 2025-03-10 | 3.140 | 3.150 | 3.070 | 3.100 | 3.082 | 22,060,200 |
| 2025-03-07 | 3.050 | 3.200 | 3.040 | 3.120 | 3.102 | 44,600,490 |
| 2025-03-06 | 3.010 | 3.090 | 3.000 | 3.080 | 3.062 | 31,127,652 |
| 2025-03-05 | 3.080 | 3.080 | 2.960 | 3.010 | 2.993 | 26,213,548 |
| 2025-03-04 | 3.010 | 3.070 | 2.990 | 3.060 | 3.042 | 20,855,850 |
| 2025-03-03 | 3.030 | 3.090 | 3.010 | 3.030 | 3.013 | 23,053,820 |
| 2025-02-28 | 3.050 | 3.080 | 3.000 | 3.000 | 2.983 | 24,005,640 |
| 2025-02-27 | 3.060 | 3.100 | 3.030 | 3.070 | 3.052 | 22,159,080 |
| 2025-02-26 | 3.010 | 3.080 | 3.000 | 3.060 | 3.042 | 21,789,520 |
| 2025-02-25 | 3.020 | 3.060 | 2.980 | 3.000 | 2.983 | 19,672,000 |
| 2025-02-24 | 3.000 | 3.070 | 2.980 | 3.040 | 3.023 | 25,586,032 |
| 2025-02-21 | 2.960 | 3.030 | 2.890 | 3.000 | 2.983 | 33,601,320 |
| 2025-02-20 | 2.960 | 2.990 | 2.940 | 2.950 | 2.933 | 15,617,540 |
| 2025-02-19 | 2.940 | 2.990 | 2.940 | 2.970 | 2.953 | 15,550,450 |
| 2025-02-18 | 3.050 | 3.060 | 2.930 | 2.940 | 2.923 | 22,594,700 |
| 2025-02-17 | 3.010 | 3.080 | 2.990 | 3.060 | 3.042 | 22,706,990 |
| 2025-02-14 | 3.040 | 3.060 | 2.970 | 2.990 | 2.973 | 21,585,470 |
| 2025-02-13 | 3.020 | 3.100 | 3.020 | 3.040 | 3.023 | 30,839,050 |
| 2025-02-12 | 2.980 | 3.030 | 2.940 | 3.030 | 3.013 | 21,299,047 |
| 2025-02-11 | 3.030 | 3.040 | 2.950 | 2.970 | 2.953 | 17,359,900 |
| 2025-02-10 | 2.980 | 3.030 | 2.980 | 3.030 | 3.013 | 27,504,740 |
| 2025-02-07 | 2.870 | 3.010 | 2.870 | 2.960 | 2.943 | 37,012,603 |
| 2025-02-06 | 2.880 | 2.880 | 2.810 | 2.880 | 2.863 | 24,763,700 |
| 2025-02-05 | 2.890 | 2.910 | 2.840 | 2.860 | 2.844 | 15,846,700 |
| 2025-01-27 | 2.890 | 2.950 | 2.860 | 2.860 | 2.844 | 16,702,910 |
| 2025-01-24 | 2.910 | 2.910 | 2.850 | 2.870 | 2.854 | 20,978,010 |
| 2025-01-23 | 2.930 | 2.990 | 2.910 | 2.910 | 2.893 | 23,936,300 |
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.