Tibet Tianlu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.900	4.980	4.840	4.940	3.800	9,251,030
2023-02-03	4.990	4.990	4.880	4.920	3.785	12,003,967
2023-02-02	4.870	5.080	4.850	4.970	3.823	27,466,310
2023-02-01	4.810	4.870	4.800	4.860	3.739	9,405,683
2023-01-31	4.720	4.820	4.700	4.800	3.692	12,434,700
2023-01-30	4.740	4.780	4.720	4.750	3.654	9,869,902
2023-01-20	4.630	4.720	4.610	4.710	3.623	10,401,924
2023-01-19	4.610	4.660	4.600	4.620	3.554	6,931,522
2023-01-18	4.580	4.630	4.570	4.600	3.539	6,935,500
2023-01-17	4.520	4.670	4.510	4.600	3.539	14,328,262
2023-01-16	4.480	4.530	4.460	4.510	3.469	5,299,957
2023-01-13	4.440	4.510	4.430	4.480	3.446	5,543,161
2023-01-12	4.460	4.480	4.420	4.430	3.408	5,482,750
2023-01-11	4.510	4.530	4.460	4.460	3.431	6,816,959
2023-01-10	4.550	4.560	4.500	4.500	3.462	5,409,029
2023-01-09	4.570	4.590	4.550	4.550	3.500	4,675,521
2023-01-06	4.620	4.620	4.550	4.570	3.515	6,482,049
2023-01-05	4.650	4.660	4.610	4.620	3.554	5,225,675
2023-01-04	4.590	4.670	4.560	4.630	3.562	7,215,917
2023-01-03	4.510	4.610	4.500	4.600	3.539	6,900,520
2022-12-30	4.480	4.520	4.470	4.510	3.469	3,803,228
2022-12-29	4.530	4.570	4.470	4.470	3.439	6,766,371
2022-12-28	4.580	4.600	4.520	4.560	3.508	4,897,490
2022-12-27	4.540	4.590	4.520	4.580	3.523	5,276,956
2022-12-26	4.560	4.570	4.490	4.510	3.469	6,200,602
2022-12-23	4.540	4.610	4.520	4.550	3.500	4,654,249
2022-12-22	4.680	4.730	4.560	4.570	3.515	7,090,665
2022-12-21	4.670	4.720	4.630	4.680	3.600	6,263,727
2022-12-20	4.660	4.710	4.610	4.670	3.592	6,245,170
2022-12-19	4.810	4.850	4.640	4.670	3.592	11,081,941
2022-12-16	4.740	4.870	4.700	4.790	3.685	12,033,282
2022-12-15	4.750	4.800	4.730	4.730	3.639	5,664,050
2022-12-14	4.840	4.860	4.750	4.760	3.662	8,477,755
2022-12-13	4.770	4.840	4.770	4.820	3.708	10,343,056
2022-12-12	4.860	4.880	4.770	4.800	3.692	9,641,949
2022-12-09	4.900	4.950	4.850	4.860	3.739	11,641,770
2022-12-08	4.900	4.930	4.840	4.880	3.754	5,458,187
2022-12-07	4.890	4.930	4.860	4.890	3.762	8,291,634
2022-12-06	4.970	5.000	4.900	4.910	3.777	8,849,119
2022-12-05	4.910	5.030	4.900	4.980	3.831	14,040,692
2022-12-02	4.820	4.920	4.800	4.890	3.762	9,789,908
2022-12-01	4.850	4.920	4.820	4.830	3.715	7,982,689
2022-11-30	4.860	4.940	4.830	4.840	3.723	8,647,990
2022-11-29	4.840	4.900	4.790	4.890	3.762	11,530,660
2022-11-28	4.790	4.800	4.720	4.760	3.662	6,136,018
2022-11-25	4.820	4.840	4.780	4.810	3.700	6,276,602
2022-11-24	4.810	4.830	4.760	4.800	3.692	8,265,602
2022-11-23	4.740	4.840	4.730	4.810	3.700	11,854,703
2022-11-22	4.710	4.830	4.710	4.740	3.646	7,381,296
2022-11-21	4.750	4.780	4.720	4.730	3.639	5,539,280
2022-11-18	4.830	4.850	4.770	4.770	3.669	6,103,617
2022-11-17	4.790	4.830	4.770	4.810	3.700	4,381,474
2022-11-16	4.840	4.840	4.790	4.810	3.700	6,153,329
2022-11-15	4.830	4.870	4.770	4.840	3.723	8,131,110
2022-11-14	4.910	4.910	4.830	4.830	3.715	8,625,555
2022-11-11	4.890	4.930	4.840	4.850	3.731	13,964,800
2022-11-10	4.850	4.870	4.760	4.840	3.723	9,592,196
2022-11-09	4.830	4.860	4.760	4.840	3.723	11,395,062
2022-11-08	4.700	4.880	4.680	4.830	3.715	20,817,101
2022-11-07	4.600	4.720	4.600	4.700	3.615	7,913,243

← NewerPage 16 of 21 · 1,212 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.