Tibet Tianlu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 6.680 | 6.700 | 6.300 | 6.440 | 4.954 | 53,282,619 |
| 2023-05-04 | 6.760 | 6.830 | 6.460 | 6.620 | 5.092 | 62,431,206 |
| 2023-04-28 | 6.470 | 6.920 | 6.470 | 6.810 | 5.239 | 67,397,367 |
| 2023-04-27 | 6.760 | 7.190 | 6.460 | 6.670 | 5.131 | 121,899,501 |
| 2023-04-26 | 7.480 | 7.580 | 6.750 | 6.910 | 5.315 | 125,944,023 |
| 2023-04-25 | 7.510 | 7.850 | 7.090 | 7.430 | 5.715 | 126,941,370 |
| 2023-04-24 | 7.400 | 7.870 | 7.200 | 7.610 | 5.854 | 137,010,433 |
| 2023-04-21 | 7.100 | 7.980 | 6.990 | 7.520 | 5.785 | 186,028,685 |
| 2023-04-20 | 7.100 | 7.630 | 6.950 | 7.370 | 5.669 | 218,257,165 |
| 2023-04-19 | 6.450 | 7.100 | 6.310 | 7.100 | 5.462 | 147,245,222 |
| 2023-04-18 | 6.950 | 7.070 | 6.450 | 6.450 | 4.962 | 171,305,726 |
| 2023-04-17 | 7.040 | 7.570 | 6.980 | 7.170 | 5.515 | 215,861,084 |
| 2023-04-14 | 7.290 | 7.290 | 6.550 | 7.120 | 5.477 | 299,421,236 |
| 2023-04-13 | 6.500 | 6.630 | 6.360 | 6.630 | 5.100 | 58,904,470 |
| 2023-04-12 | 5.540 | 6.030 | 5.350 | 6.030 | 4.639 | 97,592,397 |
| 2023-04-11 | 5.180 | 5.490 | 5.150 | 5.480 | 4.215 | 36,421,374 |
| 2023-04-10 | 5.250 | 5.420 | 5.170 | 5.180 | 3.985 | 15,495,279 |
| 2023-04-07 | 5.320 | 5.350 | 5.210 | 5.210 | 4.008 | 18,088,011 |
| 2023-04-06 | 5.000 | 5.390 | 4.940 | 5.350 | 4.115 | 40,606,560 |
| 2023-04-04 | 4.890 | 5.020 | 4.840 | 5.010 | 3.854 | 15,596,378 |
| 2023-04-03 | 4.880 | 4.890 | 4.810 | 4.870 | 3.746 | 5,189,808 |
| 2023-03-31 | 4.840 | 4.890 | 4.820 | 4.850 | 3.731 | 7,279,533 |
| 2023-03-30 | 4.860 | 4.870 | 4.740 | 4.840 | 3.723 | 7,075,159 |
| 2023-03-29 | 4.900 | 4.910 | 4.820 | 4.830 | 3.715 | 8,045,359 |
| 2023-03-28 | 4.950 | 4.950 | 4.880 | 4.900 | 3.769 | 9,447,075 |
| 2023-03-27 | 5.010 | 5.010 | 4.920 | 4.960 | 3.815 | 10,460,580 |
| 2023-03-24 | 5.130 | 5.150 | 5.000 | 5.010 | 3.854 | 14,544,426 |
| 2023-03-23 | 5.150 | 5.180 | 5.080 | 5.140 | 3.954 | 9,288,869 |
| 2023-03-22 | 5.140 | 5.200 | 5.080 | 5.150 | 3.962 | 10,350,860 |
| 2023-03-21 | 5.170 | 5.220 | 5.080 | 5.120 | 3.939 | 10,039,421 |
| 2023-03-20 | 5.210 | 5.360 | 5.150 | 5.170 | 3.977 | 11,652,277 |
| 2023-03-17 | 5.260 | 5.330 | 5.230 | 5.260 | 4.046 | 8,974,884 |
| 2023-03-16 | 5.380 | 5.380 | 5.200 | 5.240 | 4.031 | 13,865,913 |
| 2023-03-15 | 5.200 | 5.410 | 5.160 | 5.400 | 4.154 | 15,948,037 |
| 2023-03-14 | 5.230 | 5.350 | 5.160 | 5.180 | 3.985 | 11,218,676 |
| 2023-03-13 | 5.180 | 5.290 | 5.160 | 5.220 | 4.015 | 10,244,533 |
| 2023-03-10 | 5.310 | 5.310 | 5.220 | 5.220 | 4.015 | 11,278,027 |
| 2023-03-09 | 5.370 | 5.380 | 5.290 | 5.330 | 4.100 | 9,007,532 |
| 2023-03-08 | 5.430 | 5.450 | 5.320 | 5.360 | 4.123 | 13,785,705 |
| 2023-03-07 | 5.470 | 5.550 | 5.390 | 5.480 | 4.215 | 25,189,697 |
| 2023-03-06 | 5.350 | 5.550 | 5.320 | 5.490 | 4.223 | 34,242,487 |
| 2023-03-03 | 5.150 | 5.400 | 5.150 | 5.350 | 4.115 | 33,699,074 |
| 2023-03-02 | 5.120 | 5.190 | 5.110 | 5.140 | 3.954 | 9,269,309 |
| 2023-03-01 | 5.060 | 5.170 | 5.060 | 5.140 | 3.954 | 8,326,500 |
| 2023-02-28 | 5.040 | 5.090 | 5.020 | 5.090 | 3.915 | 6,568,156 |
| 2023-02-27 | 5.090 | 5.090 | 5.020 | 5.030 | 3.869 | 6,143,910 |
| 2023-02-24 | 5.080 | 5.120 | 5.030 | 5.090 | 3.915 | 8,123,528 |
| 2023-02-23 | 5.120 | 5.120 | 5.040 | 5.070 | 3.900 | 7,170,948 |
| 2023-02-22 | 5.020 | 5.110 | 5.020 | 5.080 | 3.908 | 7,661,537 |
| 2023-02-21 | 5.050 | 5.070 | 5.010 | 5.070 | 3.900 | 7,920,378 |
| 2023-02-20 | 4.930 | 5.060 | 4.920 | 5.050 | 3.885 | 11,530,649 |
| 2023-02-17 | 4.890 | 5.000 | 4.880 | 4.920 | 3.785 | 8,659,214 |
| 2023-02-16 | 5.040 | 5.060 | 4.860 | 4.910 | 3.777 | 13,243,880 |
| 2023-02-15 | 5.100 | 5.120 | 4.990 | 5.020 | 3.862 | 14,384,139 |
| 2023-02-14 | 5.070 | 5.170 | 5.030 | 5.100 | 3.923 | 15,272,996 |
| 2023-02-13 | 4.990 | 5.050 | 4.920 | 5.040 | 3.877 | 13,128,047 |
| 2023-02-10 | 4.960 | 4.980 | 4.940 | 4.960 | 3.815 | 5,984,374 |
| 2023-02-09 | 4.960 | 4.990 | 4.940 | 4.970 | 3.823 | 7,659,236 |
| 2023-02-08 | 4.950 | 5.000 | 4.930 | 4.960 | 3.815 | 7,651,787 |
| 2023-02-07 | 4.950 | 4.990 | 4.940 | 4.980 | 3.831 | 7,888,250 |
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.