Tibet Tianlu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.440 | 3.620 | 3.420 | 3.580 | 3.580 | 35,660,822 |
| 2024-04-26 | 3.420 | 3.540 | 3.350 | 3.460 | 3.460 | 27,290,570 |
| 2024-04-25 | 3.430 | 3.500 | 3.400 | 3.430 | 3.430 | 19,478,418 |
| 2024-04-24 | 3.400 | 3.510 | 3.370 | 3.450 | 3.450 | 25,543,862 |
| 2024-04-23 | 3.300 | 3.360 | 3.290 | 3.320 | 3.320 | 12,996,029 |
| 2024-04-22 | 3.370 | 3.380 | 3.230 | 3.280 | 3.280 | 15,341,389 |
| 2024-04-19 | 3.450 | 3.480 | 3.300 | 3.360 | 3.360 | 18,450,728 |
| 2024-04-18 | 3.490 | 3.500 | 3.330 | 3.420 | 3.420 | 22,849,624 |
| 2024-04-17 | 3.190 | 3.470 | 3.190 | 3.450 | 3.450 | 34,902,410 |
| 2024-04-16 | 3.490 | 3.490 | 3.160 | 3.170 | 3.170 | 38,016,407 |
| 2024-04-15 | 3.720 | 3.770 | 3.370 | 3.510 | 3.510 | 44,782,186 |
| 2024-04-12 | 3.810 | 3.840 | 3.730 | 3.740 | 3.740 | 20,476,060 |
| 2024-04-11 | 3.770 | 3.900 | 3.730 | 3.830 | 3.830 | 18,796,264 |
| 2024-04-10 | 3.950 | 3.950 | 3.750 | 3.810 | 3.810 | 30,919,720 |
| 2024-04-09 | 4.010 | 4.050 | 3.890 | 3.940 | 3.940 | 44,532,035 |
| 2024-04-08 | 4.080 | 4.200 | 3.980 | 4.090 | 4.090 | 48,279,458 |
| 2024-04-03 | 4.030 | 4.240 | 3.980 | 4.140 | 4.140 | 52,759,756 |
| 2024-04-02 | 4.090 | 4.110 | 4.000 | 4.020 | 4.020 | 22,284,979 |
| 2024-04-01 | 3.870 | 4.150 | 3.850 | 4.090 | 4.090 | 44,506,178 |
| 2024-03-29 | 3.880 | 3.880 | 3.800 | 3.850 | 3.850 | 8,648,400 |
| 2024-03-28 | 3.740 | 3.880 | 3.720 | 3.850 | 3.850 | 31,321,028 |
| 2024-03-27 | 3.950 | 3.970 | 3.720 | 3.740 | 3.740 | 30,405,242 |
| 2024-03-26 | 4.010 | 4.050 | 3.870 | 3.960 | 3.960 | 29,827,554 |
| 2024-03-25 | 4.110 | 4.170 | 4.010 | 4.050 | 4.050 | 27,002,960 |
| 2024-03-22 | 4.190 | 4.190 | 4.080 | 4.110 | 4.110 | 25,940,273 |
| 2024-03-21 | 4.250 | 4.310 | 4.100 | 4.200 | 4.200 | 49,280,946 |
| 2024-03-20 | 4.030 | 4.310 | 3.970 | 4.240 | 4.240 | 71,246,460 |
| 2024-03-19 | 3.980 | 4.130 | 3.950 | 4.030 | 4.030 | 43,951,461 |
| 2024-03-18 | 3.920 | 4.000 | 3.920 | 3.980 | 3.980 | 30,882,038 |
| 2024-03-15 | 3.840 | 3.930 | 3.810 | 3.920 | 3.920 | 25,887,453 |
| 2024-03-14 | 3.860 | 3.910 | 3.800 | 3.860 | 3.860 | 28,315,098 |
| 2024-03-13 | 3.880 | 3.920 | 3.800 | 3.850 | 3.850 | 31,443,301 |
| 2024-03-12 | 3.920 | 3.970 | 3.850 | 3.890 | 3.890 | 33,283,306 |
| 2024-03-11 | 3.990 | 3.990 | 3.880 | 3.930 | 3.930 | 43,874,234 |
| 2024-03-08 | 3.930 | 4.100 | 3.870 | 4.000 | 4.000 | 67,356,249 |
| 2024-03-07 | 3.880 | 4.070 | 3.820 | 3.920 | 3.920 | 54,294,281 |
| 2024-03-06 | 3.860 | 3.980 | 3.740 | 3.880 | 3.880 | 52,888,279 |
| 2024-03-05 | 3.950 | 4.110 | 3.900 | 3.910 | 3.910 | 52,275,009 |
| 2024-03-04 | 4.050 | 4.150 | 3.880 | 3.950 | 3.950 | 74,686,235 |
| 2024-03-01 | 3.690 | 4.040 | 3.690 | 4.040 | 4.040 | 69,147,032 |
| 2024-02-29 | 3.560 | 3.690 | 3.500 | 3.670 | 3.670 | 39,223,742 |
| 2024-02-28 | 3.830 | 4.010 | 3.530 | 3.570 | 3.570 | 64,609,912 |
| 2024-02-27 | 3.550 | 3.810 | 3.510 | 3.810 | 3.810 | 45,120,419 |
| 2024-02-26 | 3.590 | 3.650 | 3.530 | 3.560 | 3.560 | 28,837,634 |
| 2024-02-23 | 3.510 | 3.620 | 3.480 | 3.600 | 3.600 | 35,472,330 |
| 2024-02-22 | 3.320 | 3.570 | 3.300 | 3.480 | 3.480 | 40,316,630 |
| 2024-02-21 | 3.190 | 3.490 | 3.170 | 3.360 | 3.360 | 46,312,931 |
| 2024-02-20 | 3.160 | 3.280 | 3.100 | 3.220 | 3.220 | 40,245,746 |
| 2024-02-19 | 3.100 | 3.230 | 3.040 | 3.160 | 3.160 | 63,941,977 |
| 2024-02-08 | 2.750 | 3.030 | 2.740 | 3.030 | 3.030 | 64,091,110 |
| 2024-02-07 | 2.940 | 2.970 | 2.650 | 2.750 | 2.750 | 63,411,357 |
| 2024-02-06 | 2.940 | 3.020 | 2.730 | 2.890 | 2.890 | 75,233,198 |
| 2024-02-05 | 3.360 | 3.370 | 3.030 | 3.030 | 3.030 | 47,736,164 |
| 2024-02-02 | 3.640 | 3.680 | 3.280 | 3.370 | 3.370 | 59,487,562 |
| 2024-02-01 | 3.750 | 3.800 | 3.590 | 3.640 | 3.640 | 38,722,760 |
| 2024-01-31 | 3.910 | 4.000 | 3.750 | 3.760 | 3.760 | 35,891,111 |
| 2024-01-30 | 4.020 | 4.090 | 3.890 | 3.900 | 3.900 | 41,368,535 |
| 2024-01-29 | 4.140 | 4.270 | 4.040 | 4.070 | 4.070 | 53,961,949 |
| 2024-01-26 | 4.050 | 4.340 | 4.000 | 4.160 | 4.160 | 83,553,930 |
| 2024-01-25 | 3.900 | 4.050 | 3.860 | 4.040 | 4.040 | 33,692,256 |
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.