Tianjin Tianbao Infrastructure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.960 | 2.970 | 2.880 | 2.910 | 2.893 | 21,748,643 |
| 2025-01-21 | 3.020 | 3.110 | 2.980 | 3.000 | 2.983 | 32,812,500 |
| 2025-01-20 | 2.970 | 3.040 | 2.880 | 3.000 | 2.983 | 25,367,400 |
| 2025-01-17 | 2.940 | 2.980 | 2.880 | 2.950 | 2.933 | 17,942,950 |
| 2025-01-16 | 2.950 | 2.970 | 2.910 | 2.940 | 2.923 | 21,253,503 |
| 2025-01-15 | 2.930 | 2.980 | 2.870 | 2.930 | 2.913 | 23,318,830 |
| 2025-01-14 | 2.830 | 2.920 | 2.830 | 2.920 | 2.903 | 23,364,510 |
| 2025-01-13 | 2.760 | 2.830 | 2.710 | 2.830 | 2.814 | 17,967,040 |
| 2025-01-10 | 2.910 | 2.930 | 2.800 | 2.800 | 2.784 | 18,858,910 |
| 2025-01-09 | 2.900 | 2.930 | 2.880 | 2.910 | 2.893 | 14,191,141 |
| 2025-01-08 | 2.920 | 2.940 | 2.830 | 2.920 | 2.903 | 20,940,500 |
| 2025-01-07 | 2.880 | 2.930 | 2.860 | 2.920 | 2.903 | 20,915,295 |
| 2025-01-06 | 2.900 | 2.910 | 2.800 | 2.890 | 2.873 | 27,392,978 |
| 2025-01-03 | 3.020 | 3.050 | 2.900 | 2.920 | 2.903 | 28,060,223 |
| 2025-01-02 | 3.030 | 3.100 | 2.970 | 3.000 | 2.983 | 32,848,508 |
| 2024-12-31 | 3.080 | 3.130 | 2.990 | 3.000 | 2.983 | 21,596,360 |
| 2024-12-30 | 3.140 | 3.180 | 3.030 | 3.080 | 3.062 | 26,124,565 |
| 2024-12-27 | 3.060 | 3.170 | 3.050 | 3.130 | 3.112 | 26,506,499 |
| 2024-12-26 | 3.080 | 3.120 | 3.040 | 3.070 | 3.052 | 20,837,899 |
| 2024-12-25 | 3.160 | 3.170 | 3.020 | 3.070 | 3.052 | 27,773,770 |
| 2024-12-24 | 3.150 | 3.200 | 3.120 | 3.160 | 3.142 | 23,159,500 |
| 2024-12-23 | 3.330 | 3.330 | 3.150 | 3.170 | 3.152 | 29,816,970 |
| 2024-12-20 | 3.360 | 3.390 | 3.310 | 3.320 | 3.301 | 29,789,130 |
| 2024-12-19 | 3.370 | 3.420 | 3.310 | 3.360 | 3.341 | 31,245,410 |
| 2024-12-18 | 3.450 | 3.480 | 3.360 | 3.420 | 3.400 | 30,363,650 |
| 2024-12-17 | 3.660 | 3.660 | 3.430 | 3.450 | 3.430 | 37,339,440 |
| 2024-12-16 | 3.650 | 3.730 | 3.600 | 3.660 | 3.639 | 35,300,006 |
| 2024-12-13 | 3.800 | 3.820 | 3.650 | 3.660 | 3.639 | 52,712,829 |
| 2024-12-12 | 3.730 | 3.840 | 3.660 | 3.840 | 3.818 | 58,258,360 |
| 2024-12-11 | 3.580 | 3.730 | 3.550 | 3.720 | 3.699 | 55,838,089 |
| 2024-12-10 | 3.750 | 3.800 | 3.590 | 3.590 | 3.569 | 62,980,630 |
| 2024-12-09 | 3.690 | 3.730 | 3.560 | 3.600 | 3.579 | 42,063,060 |
| 2024-12-06 | 3.530 | 3.730 | 3.520 | 3.680 | 3.659 | 59,241,576 |
| 2024-12-05 | 3.490 | 3.530 | 3.470 | 3.530 | 3.510 | 26,272,457 |
| 2024-12-04 | 3.560 | 3.590 | 3.480 | 3.500 | 3.480 | 29,920,270 |
| 2024-12-03 | 3.560 | 3.620 | 3.520 | 3.590 | 3.569 | 37,964,860 |
| 2024-12-02 | 3.460 | 3.570 | 3.420 | 3.560 | 3.540 | 40,764,780 |
| 2024-11-29 | 3.440 | 3.480 | 3.380 | 3.440 | 3.420 | 33,945,690 |
| 2024-11-28 | 3.400 | 3.500 | 3.390 | 3.450 | 3.430 | 43,177,821 |
| 2024-11-27 | 3.390 | 3.400 | 3.250 | 3.400 | 3.381 | 43,279,597 |
| 2024-11-26 | 3.400 | 3.460 | 3.350 | 3.390 | 3.371 | 47,272,660 |
| 2024-11-25 | 3.500 | 3.540 | 3.340 | 3.420 | 3.400 | 104,708,115 |
| 2024-11-22 | 3.340 | 3.670 | 3.330 | 3.530 | 3.510 | 146,129,442 |
| 2024-11-21 | 3.300 | 3.360 | 3.280 | 3.340 | 3.321 | 27,068,021 |
| 2024-11-20 | 3.250 | 3.330 | 3.210 | 3.310 | 3.291 | 26,753,700 |
| 2024-11-19 | 3.270 | 3.270 | 3.170 | 3.260 | 3.241 | 31,938,750 |
| 2024-11-18 | 3.240 | 3.350 | 3.240 | 3.260 | 3.241 | 43,576,960 |
| 2024-11-15 | 3.300 | 3.340 | 3.170 | 3.190 | 3.172 | 39,372,831 |
| 2024-11-14 | 3.480 | 3.520 | 3.340 | 3.340 | 3.321 | 38,454,520 |
| 2024-11-13 | 3.500 | 3.570 | 3.380 | 3.420 | 3.400 | 45,139,328 |
| 2024-11-12 | 3.470 | 3.690 | 3.440 | 3.510 | 3.490 | 63,106,364 |
| 2024-11-11 | 3.490 | 3.570 | 3.410 | 3.470 | 3.450 | 44,417,528 |
| 2024-11-08 | 3.750 | 3.800 | 3.510 | 3.530 | 3.510 | 68,778,572 |
| 2024-11-07 | 3.480 | 3.720 | 3.460 | 3.690 | 3.669 | 73,040,180 |
| 2024-11-06 | 3.430 | 3.570 | 3.330 | 3.510 | 3.490 | 66,174,646 |
| 2024-11-05 | 3.310 | 3.450 | 3.300 | 3.430 | 3.410 | 47,427,213 |
| 2024-11-04 | 3.330 | 3.350 | 3.210 | 3.310 | 3.291 | 40,409,349 |
| 2024-11-01 | 3.380 | 3.470 | 3.280 | 3.310 | 3.291 | 45,073,623 |
| 2024-10-31 | 3.250 | 3.450 | 3.220 | 3.380 | 3.361 | 54,903,248 |
| 2024-10-30 | 3.220 | 3.290 | 3.190 | 3.250 | 3.231 | 32,642,260 |
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.