Tibet Tianlu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.490	6.610	6.410	6.540	5.031	26,466,778
2023-07-31	6.290	6.500	6.280	6.500	5.000	30,538,708
2023-07-28	6.230	6.300	6.160	6.280	4.831	15,178,069
2023-07-27	6.320	6.360	6.220	6.240	4.800	14,646,734
2023-07-26	6.440	6.450	6.300	6.310	4.854	16,074,084
2023-07-25	6.440	6.500	6.350	6.420	4.939	17,705,516
2023-07-24	6.250	6.410	6.200	6.340	4.877	17,242,147
2023-07-21	6.200	6.300	6.170	6.230	4.792	9,547,814
2023-07-20	6.410	6.550	6.210	6.240	4.800	17,396,750
2023-07-19	6.260	6.360	6.230	6.350	4.885	12,869,261
2023-07-18	6.480	6.520	6.270	6.300	4.846	27,640,028
2023-07-17	6.360	6.510	6.060	6.500	5.000	28,288,592
2023-07-14	6.310	6.570	6.270	6.500	5.000	28,096,855
2023-07-13	6.350	6.380	6.300	6.350	4.885	14,992,334
2023-07-12	6.510	6.520	6.300	6.320	4.862	30,600,243
2023-07-11	6.580	6.730	6.460	6.520	5.015	27,279,941
2023-07-10	6.690	6.730	6.540	6.580	5.062	24,857,144
2023-07-07	6.920	6.920	6.590	6.620	5.092	29,271,461
2023-07-06	6.860	6.930	6.770	6.800	5.231	24,810,496
2023-07-05	7.040	7.200	6.850	6.860	5.277	38,644,998
2023-07-04	7.090	7.150	6.890	7.080	5.446	49,689,360
2023-07-03	6.660	7.170	6.600	7.100	5.462	85,048,627
2023-06-30	6.690	6.950	6.660	6.730	5.177	53,565,569
2023-06-29	6.770	6.970	6.650	6.680	5.139	52,567,750
2023-06-28	6.740	7.000	6.660	6.840	5.262	67,280,839
2023-06-27	6.340	6.980	6.340	6.800	5.231	84,582,681
2023-06-26	6.500	6.620	6.330	6.410	4.931	51,091,597
2023-06-21	6.250	6.780	6.150	6.530	5.023	77,782,935
2023-06-20	6.570	6.580	6.200	6.230	4.792	68,289,663
2023-06-19	6.540	6.720	6.390	6.580	5.062	103,712,163
2023-06-16	6.120	6.690	6.120	6.500	5.000	143,932,558
2023-06-15	6.070	6.250	6.010	6.080	4.677	27,064,935
2023-06-14	5.920	6.250	5.870	6.110	4.700	53,212,900
2023-06-13	6.070	6.080	5.880	5.930	4.562	34,057,241
2023-06-12	6.170	6.190	5.970	6.040	4.646	42,216,898
2023-06-09	6.100	6.400	6.090	6.170	4.746	58,211,626
2023-06-08	6.100	6.160	5.980	6.120	4.708	31,927,460
2023-06-07	5.960	6.180	5.930	6.130	4.715	41,305,832
2023-06-06	5.950	6.210	5.860	5.970	4.592	48,779,582
2023-06-05	5.880	6.000	5.860	5.930	4.562	23,590,008
2023-06-02	5.790	5.960	5.790	5.880	4.523	29,835,716
2023-06-01	5.880	5.930	5.730	5.810	4.469	43,982,162
2023-05-31	5.870	6.370	5.870	5.910	4.546	82,163,876
2023-05-30	5.780	5.930	5.690	5.790	4.454	22,262,692
2023-05-29	5.990	6.000	5.760	5.770	4.439	37,070,274
2023-05-26	6.180	6.220	5.710	5.980	4.600	61,373,271
2023-05-25	6.100	6.290	5.980	6.200	4.769	48,753,797
2023-05-24	6.040	6.200	5.970	6.130	4.715	37,375,845
2023-05-23	5.950	6.330	5.920	6.110	4.700	66,959,457
2023-05-22	6.020	6.030	5.900	5.960	4.585	18,726,773
2023-05-19	6.220	6.230	5.940	6.000	4.615	32,414,773
2023-05-18	6.110	6.330	6.040	6.220	4.785	38,141,948
2023-05-17	6.030	6.150	5.970	6.140	4.723	18,449,876
2023-05-16	6.050	6.200	5.940	6.030	4.639	32,179,434
2023-05-15	6.150	6.170	5.890	6.040	4.646	37,434,625
2023-05-12	6.200	6.260	6.080	6.100	4.692	28,576,772
2023-05-11	6.300	6.330	6.190	6.220	4.785	28,579,855
2023-05-10	6.450	6.480	6.220	6.330	4.869	42,761,299
2023-05-09	6.490	6.870	6.300	6.410	4.931	82,524,273
2023-05-08	6.470	6.800	6.380	6.540	5.031	59,170,697

← NewerPage 14 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.