Tibet Tianlu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.910	6.000	5.700	5.780	5.780	62,824,243
2023-10-31	6.000	6.210	5.930	5.970	5.970	76,144,437
2023-10-30	5.880	6.130	5.790	6.000	6.000	96,090,580
2023-10-27	5.610	6.290	5.520	6.110	6.110	200,232,472
2023-10-26	5.380	5.730	5.160	5.720	5.720	85,467,766
2023-10-25	5.410	5.630	5.240	5.470	5.470	100,390,329
2023-10-24	4.950	5.370	4.910	5.260	5.260	75,199,708
2023-10-23	5.110	5.170	4.810	4.880	4.880	44,358,966
2023-10-20	5.060	5.390	5.010	5.160	5.160	45,254,337
2023-10-19	5.380	5.390	5.120	5.150	5.150	50,384,349
2023-10-18	5.420	5.580	5.300	5.430	5.430	46,565,882
2023-10-17	5.400	5.590	5.390	5.440	5.440	65,496,644
2023-10-16	5.170	5.630	5.170	5.460	5.460	80,858,165
2023-10-13	5.000	5.300	5.000	5.200	5.200	53,403,383
2023-10-12	5.110	5.170	4.980	5.070	5.070	52,397,682
2023-10-11	5.110	5.340	4.980	5.200	5.200	107,176,536
2023-10-10	5.080	5.120	4.720	4.850	4.850	55,019,524
2023-10-09	5.090	5.130	4.970	5.080	5.080	48,816,645
2023-09-28	4.980	5.250	4.950	5.150	5.150	60,860,506
2023-09-27	4.900	5.090	4.840	5.000	5.000	43,622,040
2023-09-26	4.820	5.070	4.780	4.970	4.970	58,851,851
2023-09-25	4.800	4.950	4.750	4.860	4.860	45,627,510
2023-09-22	4.970	4.970	4.710	4.820	4.820	67,199,991
2023-09-21	5.000	5.120	4.880	4.920	4.920	61,860,587
2023-09-20	4.910	5.180	4.850	4.990	4.990	107,731,905
2023-09-19	4.600	5.100	4.580	4.960	4.960	131,477,430
2023-09-18	4.670	4.680	4.530	4.640	4.640	37,108,287
2023-09-15	4.600	4.850	4.560	4.730	4.730	62,326,751
2023-09-14	4.620	4.690	4.550	4.600	4.600	46,943,081
2023-09-13	4.460	4.770	4.420	4.680	4.680	84,821,573
2023-09-12	4.380	4.500	4.330	4.420	4.420	37,259,091
2023-09-11	4.170	4.630	4.140	4.480	4.480	75,135,323
2023-09-08	4.170	4.250	4.110	4.210	4.210	12,716,182
2023-09-07	4.210	4.250	4.130	4.150	4.150	12,677,337
2023-09-06	4.200	4.250	4.190	4.240	4.240	9,100,693
2023-09-05	4.350	4.350	4.190	4.230	4.230	21,086,113
2023-09-04	4.260	4.370	4.240	4.350	4.350	17,072,737
2023-09-01	4.210	4.340	4.190	4.260	4.260	14,853,199
2023-08-31	4.230	4.300	4.180	4.200	4.200	15,872,716
2023-08-30	4.340	4.340	4.210	4.230	4.230	20,272,922
2023-08-29	4.170	4.360	4.150	4.320	4.320	22,832,554
2023-08-28	4.350	4.370	4.130	4.160	4.160	26,097,892
2023-08-25	4.220	4.270	4.110	4.130	4.130	15,418,430
2023-08-24	4.310	4.370	4.190	4.210	4.210	21,237,838
2023-08-23	4.460	4.500	4.290	4.310	4.310	17,401,978
2023-08-22	4.430	4.520	4.340	4.490	4.490	24,501,195
2023-08-21	4.460	4.540	4.390	4.410	4.410	20,163,181
2023-08-18	4.630	4.660	4.460	4.470	4.470	14,440,450
2023-08-17	4.570	4.650	4.510	4.630	4.630	14,550,249
2023-08-16	4.710	4.720	4.570	4.590	4.590	12,288,251
2023-08-15	4.720	4.760	4.650	4.710	4.710	10,887,354
2023-08-14	4.560	4.810	4.510	4.730	4.730	20,474,701
2023-08-11	4.710	4.730	4.590	4.600	4.600	15,111,959
2023-08-10	4.780	4.820	4.660	4.730	4.730	16,806,687
2023-08-09	4.820	4.890	4.780	4.800	4.800	14,337,495
2023-08-08	4.930	4.940	4.780	4.810	4.810	17,014,402
2023-08-07	6.420	6.460	6.360	6.400	4.923	15,017,496
2023-08-04	6.430	6.500	6.400	6.480	4.985	16,005,480
2023-08-03	6.420	6.490	6.320	6.450	4.962	18,941,157
2023-08-02	6.520	6.550	6.420	6.450	4.962	15,590,718

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.