Tibet Tianlu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.810 | 3.900 | 3.680 | 3.890 | 3.890 | 32,710,142 |
| 2024-01-23 | 3.770 | 3.850 | 3.730 | 3.810 | 3.810 | 30,138,086 |
| 2024-01-22 | 4.050 | 4.090 | 3.730 | 3.760 | 3.760 | 35,990,885 |
| 2024-01-19 | 4.100 | 4.130 | 4.030 | 4.070 | 4.070 | 18,980,316 |
| 2024-01-18 | 4.150 | 4.160 | 3.970 | 4.100 | 4.100 | 32,227,062 |
| 2024-01-17 | 4.340 | 4.340 | 4.130 | 4.140 | 4.140 | 30,316,050 |
| 2024-01-16 | 4.440 | 4.440 | 4.250 | 4.340 | 4.340 | 25,364,773 |
| 2024-01-15 | 4.330 | 4.460 | 4.330 | 4.420 | 4.420 | 15,759,931 |
| 2024-01-12 | 4.490 | 4.530 | 4.400 | 4.410 | 4.410 | 19,948,710 |
| 2024-01-11 | 4.430 | 4.510 | 4.410 | 4.490 | 4.490 | 15,338,141 |
| 2024-01-10 | 4.490 | 4.520 | 4.400 | 4.440 | 4.440 | 11,363,655 |
| 2024-01-09 | 4.520 | 4.580 | 4.470 | 4.510 | 4.510 | 13,384,994 |
| 2024-01-08 | 4.580 | 4.610 | 4.510 | 4.530 | 4.530 | 15,949,740 |
| 2024-01-05 | 4.720 | 4.740 | 4.560 | 4.600 | 4.600 | 19,689,694 |
| 2024-01-04 | 4.810 | 4.820 | 4.700 | 4.710 | 4.710 | 17,210,092 |
| 2024-01-03 | 4.880 | 4.900 | 4.740 | 4.810 | 4.810 | 27,792,456 |
| 2024-01-02 | 4.800 | 4.970 | 4.780 | 4.870 | 4.870 | 27,705,839 |
| 2023-12-29 | 4.760 | 4.870 | 4.700 | 4.810 | 4.810 | 23,045,351 |
| 2023-12-28 | 4.660 | 4.770 | 4.620 | 4.740 | 4.740 | 21,359,568 |
| 2023-12-27 | 4.700 | 4.730 | 4.560 | 4.650 | 4.650 | 30,636,177 |
| 2023-12-26 | 4.700 | 4.780 | 4.650 | 4.650 | 4.650 | 25,719,394 |
| 2023-12-25 | 4.770 | 4.770 | 4.660 | 4.680 | 4.680 | 20,009,522 |
| 2023-12-22 | 4.810 | 4.820 | 4.730 | 4.740 | 4.740 | 17,539,640 |
| 2023-12-21 | 4.830 | 4.870 | 4.760 | 4.790 | 4.790 | 24,179,690 |
| 2023-12-20 | 4.980 | 5.020 | 4.830 | 4.840 | 4.840 | 26,187,386 |
| 2023-12-19 | 5.000 | 5.060 | 4.960 | 5.000 | 5.000 | 15,410,460 |
| 2023-12-18 | 5.070 | 5.120 | 4.990 | 5.030 | 5.030 | 32,120,358 |
| 2023-12-15 | 5.120 | 5.190 | 5.040 | 5.060 | 5.060 | 29,793,525 |
| 2023-12-14 | 5.140 | 5.230 | 5.110 | 5.170 | 5.170 | 24,693,722 |
| 2023-12-13 | 5.170 | 5.220 | 5.100 | 5.120 | 5.120 | 31,932,798 |
| 2023-12-12 | 5.170 | 5.230 | 5.140 | 5.200 | 5.200 | 30,739,100 |
| 2023-12-11 | 5.110 | 5.200 | 5.010 | 5.180 | 5.180 | 34,562,570 |
| 2023-12-08 | 5.190 | 5.240 | 5.070 | 5.080 | 5.080 | 38,356,417 |
| 2023-12-07 | 5.290 | 5.290 | 5.170 | 5.190 | 5.190 | 37,884,898 |
| 2023-12-06 | 5.270 | 5.360 | 5.210 | 5.300 | 5.300 | 26,614,463 |
| 2023-12-05 | 5.480 | 5.480 | 5.270 | 5.270 | 5.270 | 44,715,326 |
| 2023-12-04 | 5.480 | 5.500 | 5.240 | 5.470 | 5.470 | 57,179,502 |
| 2023-12-01 | 5.480 | 5.510 | 5.360 | 5.450 | 5.450 | 52,933,768 |
| 2023-11-30 | 5.560 | 5.680 | 5.420 | 5.440 | 5.440 | 44,200,531 |
| 2023-11-29 | 5.610 | 5.890 | 5.550 | 5.550 | 5.550 | 78,965,931 |
| 2023-11-28 | 5.540 | 5.650 | 5.440 | 5.600 | 5.600 | 26,966,420 |
| 2023-11-27 | 5.510 | 5.590 | 5.450 | 5.520 | 5.520 | 23,503,990 |
| 2023-11-24 | 5.630 | 5.700 | 5.490 | 5.500 | 5.500 | 31,128,567 |
| 2023-11-23 | 5.590 | 5.670 | 5.560 | 5.640 | 5.640 | 32,146,945 |
| 2023-11-22 | 5.800 | 5.860 | 5.550 | 5.600 | 5.600 | 61,059,562 |
| 2023-11-21 | 5.830 | 6.050 | 5.810 | 5.830 | 5.830 | 46,762,024 |
| 2023-11-20 | 5.890 | 5.900 | 5.720 | 5.880 | 5.880 | 34,921,982 |
| 2023-11-17 | 5.840 | 5.930 | 5.810 | 5.860 | 5.860 | 44,151,239 |
| 2023-11-16 | 5.970 | 5.970 | 5.800 | 5.860 | 5.860 | 51,383,448 |
| 2023-11-15 | 6.100 | 6.110 | 5.840 | 5.960 | 5.960 | 85,821,524 |
| 2023-11-14 | 6.000 | 6.150 | 5.860 | 6.070 | 6.070 | 120,596,616 |
| 2023-11-13 | 5.340 | 5.890 | 5.300 | 5.890 | 5.890 | 132,480,845 |
| 2023-11-10 | 5.390 | 5.420 | 5.270 | 5.350 | 5.350 | 36,764,612 |
| 2023-11-09 | 5.420 | 5.510 | 5.270 | 5.350 | 5.350 | 53,942,825 |
| 2023-11-08 | 5.390 | 5.500 | 5.330 | 5.420 | 5.420 | 60,581,785 |
| 2023-11-07 | 5.220 | 5.510 | 5.160 | 5.460 | 5.460 | 93,854,403 |
| 2023-11-06 | 5.330 | 5.340 | 5.050 | 5.200 | 5.200 | 93,068,131 |
| 2023-11-03 | 5.530 | 5.560 | 5.230 | 5.290 | 5.290 | 80,628,714 |
| 2023-11-02 | 5.760 | 5.760 | 5.490 | 5.530 | 5.530 | 59,337,533 |
| 2023-11-01 | 5.910 | 6.000 | 5.700 | 5.780 | 5.780 | 62,824,243 |
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.