Tianjin Tianbao Infrastructure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.370	3.370	3.200	3.210	3.192	40,488,300
2024-10-28	3.200	3.350	3.190	3.350	3.331	48,959,235
2024-10-25	3.170	3.260	3.160	3.210	3.192	37,453,410
2024-10-24	3.130	3.190	3.120	3.170	3.152	29,413,600
2024-10-23	3.150	3.190	3.110	3.150	3.132	36,190,737
2024-10-22	3.100	3.170	3.090	3.150	3.132	34,360,977
2024-10-21	3.110	3.120	3.070	3.090	3.072	36,693,151
2024-10-18	3.050	3.150	2.990	3.120	3.102	47,471,671
2024-10-17	3.330	3.330	3.070	3.090	3.072	68,785,722
2024-10-16	3.130	3.330	3.130	3.330	3.311	81,929,642
2024-10-15	3.100	3.170	3.060	3.070	3.052	39,543,600
2024-10-14	3.160	3.200	3.090	3.130	3.112	49,662,371
2024-10-11	3.090	3.170	3.040	3.070	3.052	43,348,479
2024-10-10	3.100	3.260	2.980	3.100	3.082	64,475,099
2024-10-09	3.430	3.430	3.200	3.200	3.182	66,523,073
2024-10-08	3.970	3.970	3.420	3.560	3.540	140,124,633
2024-09-30	3.490	3.670	3.210	3.620	3.599	163,951,608
2024-09-27	3.260	3.460	3.160	3.340	3.321	97,524,303
2024-09-26	2.930	3.180	2.930	3.160	3.142	110,134,380
2024-09-25	2.950	3.230	2.950	2.990	2.973	100,480,300
2024-09-24	2.990	3.020	2.890	2.940	2.923	53,594,173
2024-09-23	2.760	3.000	2.740	2.930	2.913	60,773,584
2024-09-20	2.700	2.920	2.700	2.810	2.794	58,463,385
2024-09-19	2.660	2.800	2.640	2.770	2.754	44,678,100
2024-09-18	2.600	2.720	2.560	2.680	2.665	33,831,878
2024-09-13	2.540	2.700	2.530	2.630	2.615	32,725,583
2024-09-12	2.510	2.560	2.500	2.520	2.506	10,573,700
2024-09-11	2.500	2.520	2.470	2.500	2.486	7,161,510
2024-09-10	2.570	2.590	2.470	2.500	2.486	12,214,603
2024-09-09	2.530	2.550	2.480	2.550	2.535	10,245,900
2024-09-06	2.560	2.570	2.520	2.530	2.516	10,022,400
2024-09-05	2.540	2.600	2.520	2.560	2.545	13,912,470
2024-09-04	2.540	2.600	2.510	2.510	2.496	13,947,400
2024-09-03	2.510	2.570	2.480	2.550	2.535	14,818,868
2024-09-02	2.550	2.590	2.510	2.520	2.506	21,064,846
2024-08-30	2.410	2.630	2.400	2.550	2.535	41,465,854
2024-08-29	2.380	2.410	2.350	2.390	2.376	8,768,100
2024-08-28	2.390	2.420	2.350	2.390	2.376	9,455,300
2024-08-27	2.470	2.510	2.410	2.410	2.396	12,278,450
2024-08-26	2.440	2.530	2.420	2.490	2.476	16,199,240
2024-08-23	2.540	2.560	2.440	2.460	2.446	26,186,580
2024-08-22	2.530	2.770	2.530	2.570	2.555	32,372,830
2024-08-21	2.510	2.540	2.490	2.520	2.506	6,599,800
2024-08-20	2.600	2.600	2.500	2.510	2.496	11,746,700
2024-08-19	2.610	2.620	2.570	2.580	2.565	12,206,130
2024-08-16	2.650	2.680	2.600	2.620	2.605	15,378,760
2024-08-15	2.570	2.660	2.550	2.660	2.645	16,464,450
2024-08-14	2.620	2.630	2.570	2.590	2.575	10,315,700
2024-08-13	2.590	2.610	2.540	2.600	2.585	12,406,200
2024-08-12	2.720	2.740	2.580	2.590	2.575	21,966,800
2024-08-09	2.650	2.810	2.640	2.730	2.714	34,471,695
2024-08-08	2.630	2.720	2.620	2.660	2.645	18,416,540
2024-08-07	2.640	2.640	2.600	2.620	2.605	10,803,702
2024-08-06	2.600	2.650	2.580	2.640	2.625	13,902,360
2024-08-05	2.620	2.680	2.580	2.580	2.565	17,194,100
2024-08-02	2.630	2.690	2.610	2.620	2.605	15,873,580
2024-08-01	2.640	2.690	2.610	2.640	2.625	14,078,662
2024-07-31	2.580	2.650	2.560	2.640	2.625	16,733,932
2024-07-30	2.510	2.570	2.490	2.560	2.545	15,976,000
2024-07-29	2.520	2.520	2.460	2.500	2.486	12,017,242

← NewerPage 9 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.