Tibet Tianlu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.250 | 4.340 | 4.220 | 4.320 | 4.320 | 19,037,569 |
| 2024-07-25 | 4.200 | 4.320 | 4.180 | 4.240 | 4.240 | 22,187,427 |
| 2024-07-24 | 4.440 | 4.450 | 4.220 | 4.260 | 4.260 | 39,090,056 |
| 2024-07-23 | 4.600 | 4.680 | 4.410 | 4.420 | 4.420 | 47,366,659 |
| 2024-07-22 | 4.430 | 4.700 | 4.390 | 4.630 | 4.630 | 59,136,066 |
| 2024-07-19 | 4.390 | 4.620 | 4.260 | 4.490 | 4.490 | 61,263,338 |
| 2024-07-18 | 4.710 | 4.780 | 4.300 | 4.430 | 4.430 | 75,631,957 |
| 2024-07-17 | 4.590 | 4.960 | 4.540 | 4.720 | 4.720 | 80,800,162 |
| 2024-07-16 | 4.630 | 4.710 | 4.550 | 4.630 | 4.630 | 31,955,786 |
| 2024-07-15 | 4.570 | 4.750 | 4.500 | 4.630 | 4.630 | 38,549,789 |
| 2024-07-12 | 4.580 | 4.660 | 4.520 | 4.570 | 4.570 | 42,143,150 |
| 2024-07-11 | 4.450 | 4.750 | 4.370 | 4.580 | 4.580 | 77,480,392 |
| 2024-07-10 | 4.400 | 4.650 | 4.380 | 4.420 | 4.420 | 105,037,943 |
| 2024-07-09 | 4.290 | 4.310 | 4.080 | 4.230 | 4.230 | 47,382,241 |
| 2024-07-08 | 4.420 | 4.510 | 4.270 | 4.290 | 4.290 | 38,716,052 |
| 2024-07-05 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-07-04 | 4.700 | 4.880 | 4.550 | 4.550 | 4.550 | 49,708,515 |
| 2024-07-03 | 4.630 | 4.730 | 4.530 | 4.710 | 4.710 | 46,988,986 |
| 2024-07-02 | 4.650 | 4.670 | 4.580 | 4.630 | 4.630 | 45,630,089 |
| 2024-07-01 | 4.490 | 4.730 | 4.420 | 4.710 | 4.710 | 84,620,367 |
| 2024-06-28 | 4.440 | 4.650 | 4.360 | 4.460 | 4.460 | 64,416,829 |
| 2024-06-27 | 4.480 | 4.740 | 4.410 | 4.540 | 4.540 | 70,445,613 |
| 2024-06-26 | 4.400 | 4.490 | 4.250 | 4.460 | 4.460 | 45,725,075 |
| 2024-06-25 | 4.500 | 4.590 | 4.400 | 4.490 | 4.490 | 56,782,548 |
| 2024-06-24 | 4.590 | 4.750 | 4.410 | 4.600 | 4.600 | 120,419,073 |
| 2024-06-21 | 4.170 | 4.590 | 4.110 | 4.590 | 4.590 | 110,481,346 |
| 2024-06-20 | 4.270 | 4.380 | 4.160 | 4.170 | 4.170 | 63,890,126 |
| 2024-06-19 | 3.900 | 4.330 | 3.870 | 4.330 | 4.330 | 90,684,656 |
| 2024-06-18 | 3.830 | 3.940 | 3.830 | 3.940 | 3.940 | 25,045,110 |
| 2024-06-17 | 3.910 | 3.920 | 3.800 | 3.830 | 3.830 | 20,808,752 |
| 2024-06-14 | 3.960 | 4.010 | 3.910 | 3.910 | 3.910 | 23,430,968 |
| 2024-06-13 | 3.950 | 3.990 | 3.880 | 3.960 | 3.960 | 38,517,869 |
| 2024-06-12 | 3.830 | 4.040 | 3.790 | 3.910 | 3.910 | 35,955,941 |
| 2024-06-11 | 3.860 | 3.880 | 3.710 | 3.830 | 3.830 | 29,076,016 |
| 2024-06-07 | 3.760 | 3.910 | 3.740 | 3.860 | 3.860 | 38,388,029 |
| 2024-06-06 | 4.010 | 4.080 | 3.640 | 3.760 | 3.760 | 70,387,261 |
| 2024-06-05 | 4.110 | 4.130 | 4.020 | 4.030 | 4.030 | 26,177,629 |
| 2024-06-04 | 4.240 | 4.250 | 4.000 | 4.150 | 4.150 | 39,006,582 |
| 2024-06-03 | 4.370 | 4.380 | 4.170 | 4.240 | 4.240 | 39,847,843 |
| 2024-05-31 | 4.320 | 4.510 | 4.280 | 4.420 | 4.420 | 48,416,255 |
| 2024-05-30 | 4.500 | 4.520 | 4.290 | 4.310 | 4.310 | 63,731,132 |
| 2024-05-29 | 4.510 | 4.630 | 4.500 | 4.560 | 4.560 | 38,945,259 |
| 2024-05-28 | 4.640 | 4.740 | 4.470 | 4.540 | 4.540 | 61,497,396 |
| 2024-05-27 | 4.760 | 4.930 | 4.560 | 4.690 | 4.690 | 85,240,405 |
| 2024-05-24 | 4.670 | 5.080 | 4.600 | 4.860 | 4.860 | 121,508,538 |
| 2024-05-23 | 4.740 | 4.870 | 4.600 | 4.650 | 4.650 | 111,512,633 |
| 2024-05-22 | 5.030 | 5.320 | 4.870 | 4.900 | 4.900 | 146,660,213 |
| 2024-05-21 | 5.180 | 5.410 | 4.930 | 5.030 | 5.030 | 215,493,308 |
| 2024-05-20 | 4.500 | 4.930 | 4.430 | 4.930 | 4.930 | 112,573,799 |
| 2024-05-17 | 4.480 | 4.740 | 4.320 | 4.480 | 4.480 | 103,319,440 |
| 2024-05-16 | 4.320 | 4.570 | 4.310 | 4.500 | 4.500 | 66,082,158 |
| 2024-05-15 | 4.470 | 4.530 | 4.370 | 4.390 | 4.390 | 53,555,325 |
| 2024-05-14 | 4.190 | 4.580 | 4.180 | 4.490 | 4.490 | 95,126,502 |
| 2024-05-13 | 4.390 | 4.410 | 4.160 | 4.180 | 4.180 | 52,712,423 |
| 2024-05-10 | 4.460 | 4.560 | 4.380 | 4.400 | 4.400 | 61,293,669 |
| 2024-05-09 | 4.350 | 4.500 | 4.190 | 4.400 | 4.400 | 93,644,655 |
| 2024-05-08 | 4.540 | 4.600 | 4.290 | 4.370 | 4.370 | 100,612,744 |
| 2024-05-07 | 4.310 | 4.760 | 4.230 | 4.580 | 4.580 | 185,233,481 |
| 2024-05-06 | 4.060 | 4.330 | 3.970 | 4.330 | 4.330 | 134,748,510 |
| 2024-04-30 | 3.600 | 3.940 | 3.580 | 3.940 | 3.940 | 110,877,215 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.0800 CNY |
| 2021-07-30 | 0.0800 CNY |
| 2020-07-17 | 0.0800 CNY |
| 2019-06-20 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.