Tibet Tianlu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.530 | 4.650 | 4.520 | 4.630 | 3.562 | 6,643,182 |
| 2022-11-03 | 4.550 | 4.560 | 4.500 | 4.530 | 3.485 | 5,669,094 |
| 2022-11-02 | 4.560 | 4.590 | 4.530 | 4.580 | 3.523 | 4,859,897 |
| 2022-11-01 | 4.430 | 4.560 | 4.430 | 4.560 | 3.508 | 6,841,510 |
| 2022-10-31 | 4.430 | 4.480 | 4.370 | 4.460 | 3.431 | 8,186,627 |
| 2022-10-28 | 4.700 | 4.700 | 4.430 | 4.440 | 3.415 | 7,788,198 |
| 2022-10-27 | 4.710 | 4.710 | 4.650 | 4.670 | 3.592 | 4,708,418 |
| 2022-10-26 | 4.630 | 4.710 | 4.610 | 4.670 | 3.592 | 5,487,079 |
| 2022-10-25 | 4.550 | 4.640 | 4.500 | 4.600 | 3.539 | 6,305,507 |
| 2022-10-24 | 4.680 | 4.790 | 4.540 | 4.570 | 3.515 | 7,477,379 |
| 2022-10-21 | 4.650 | 4.740 | 4.640 | 4.660 | 3.585 | 5,451,412 |
| 2022-10-20 | 4.660 | 4.710 | 4.610 | 4.650 | 3.577 | 4,452,084 |
| 2022-10-19 | 4.700 | 4.730 | 4.670 | 4.680 | 3.600 | 3,641,696 |
| 2022-10-18 | 4.720 | 4.750 | 4.690 | 4.730 | 3.639 | 6,179,264 |
| 2022-10-17 | 4.630 | 4.730 | 4.610 | 4.710 | 3.623 | 7,729,294 |
| 2022-10-14 | 4.590 | 4.680 | 4.590 | 4.640 | 3.569 | 9,526,734 |
| 2022-10-13 | 4.530 | 4.620 | 4.520 | 4.580 | 3.523 | 7,778,114 |
| 2022-10-12 | 4.450 | 4.570 | 4.390 | 4.570 | 3.515 | 9,657,655 |
| 2022-10-11 | 4.550 | 4.570 | 4.380 | 4.450 | 3.423 | 21,516,346 |
| 2022-10-10 | 4.620 | 4.690 | 4.510 | 4.530 | 3.485 | 7,486,089 |
| 2022-09-30 | 4.630 | 4.670 | 4.590 | 4.620 | 3.554 | 6,397,088 |
| 2022-09-29 | 4.730 | 4.770 | 4.630 | 4.630 | 3.562 | 5,807,525 |
| 2022-09-28 | 4.740 | 4.770 | 4.680 | 4.700 | 3.615 | 7,483,122 |
| 2022-09-27 | 4.640 | 4.760 | 4.620 | 4.760 | 3.662 | 7,172,713 |
| 2022-09-26 | 4.870 | 4.890 | 4.500 | 4.640 | 3.569 | 14,013,764 |
| 2022-09-23 | 4.930 | 4.970 | 4.890 | 4.900 | 3.769 | 5,671,823 |
| 2022-09-22 | 4.970 | 5.000 | 4.930 | 4.940 | 3.800 | 5,846,360 |
| 2022-09-21 | 5.010 | 5.020 | 4.890 | 5.000 | 3.846 | 8,948,104 |
| 2022-09-20 | 5.020 | 5.070 | 4.990 | 5.020 | 3.862 | 6,095,001 |
| 2022-09-19 | 5.070 | 5.090 | 4.990 | 5.020 | 3.862 | 8,730,618 |
| 2022-09-16 | 5.280 | 5.290 | 5.090 | 5.090 | 3.915 | 12,036,139 |
| 2022-09-15 | 5.330 | 5.350 | 5.210 | 5.280 | 4.062 | 7,720,375 |
| 2022-09-14 | 5.290 | 5.330 | 5.260 | 5.300 | 4.077 | 6,729,320 |
| 2022-09-13 | 5.380 | 5.410 | 5.330 | 5.350 | 4.115 | 7,399,878 |
| 2022-09-09 | 5.270 | 5.400 | 5.270 | 5.370 | 4.131 | 12,979,400 |
| 2022-09-08 | 5.290 | 5.330 | 5.250 | 5.290 | 4.069 | 6,058,455 |
| 2022-09-07 | 5.280 | 5.310 | 5.240 | 5.280 | 4.062 | 5,741,385 |
| 2022-09-06 | 5.330 | 5.330 | 5.270 | 5.280 | 4.062 | 6,336,318 |
| 2022-09-05 | 5.180 | 5.350 | 5.180 | 5.280 | 4.062 | 12,047,357 |
| 2022-09-02 | 5.170 | 5.210 | 5.150 | 5.200 | 4.000 | 6,237,309 |
| 2022-09-01 | 5.160 | 5.230 | 5.140 | 5.170 | 3.977 | 6,942,650 |
| 2022-08-31 | 5.210 | 5.230 | 5.140 | 5.160 | 3.969 | 8,050,242 |
| 2022-08-30 | 5.200 | 5.250 | 5.160 | 5.200 | 4.000 | 7,863,233 |
| 2022-08-29 | 5.170 | 5.210 | 5.110 | 5.210 | 4.008 | 7,946,965 |
| 2022-08-26 | 5.260 | 5.270 | 5.220 | 5.230 | 4.023 | 7,027,670 |
| 2022-08-25 | 5.270 | 5.290 | 5.220 | 5.270 | 4.054 | 9,362,862 |
| 2022-08-24 | 5.370 | 5.410 | 5.250 | 5.270 | 4.054 | 11,704,856 |
| 2022-08-23 | 5.400 | 5.400 | 5.340 | 5.360 | 4.123 | 7,796,239 |
| 2022-08-22 | 5.390 | 5.420 | 5.360 | 5.410 | 4.162 | 6,422,871 |
| 2022-08-19 | 5.430 | 5.480 | 5.400 | 5.400 | 4.154 | 5,195,273 |
| 2022-08-18 | 5.520 | 5.520 | 5.410 | 5.450 | 4.192 | 8,747,167 |
| 2022-08-17 | 5.570 | 5.570 | 5.500 | 5.520 | 4.246 | 7,152,431 |
| 2022-08-16 | 5.540 | 5.600 | 5.480 | 5.540 | 4.262 | 11,972,439 |
| 2022-08-15 | 5.530 | 5.610 | 5.470 | 5.500 | 4.231 | 12,949,983 |
| 2022-08-12 | 5.690 | 5.750 | 5.500 | 5.550 | 4.269 | 23,105,319 |
| 2022-08-11 | 5.350 | 5.410 | 5.320 | 5.410 | 4.162 | 8,302,867 |
| 2022-08-10 | 5.350 | 5.350 | 5.270 | 5.320 | 4.092 | 6,790,726 |
| 2022-08-09 | 5.340 | 5.360 | 5.250 | 5.360 | 4.123 | 10,524,722 |
| 2022-08-08 | 5.340 | 5.390 | 5.300 | 5.360 | 4.123 | 7,493,905 |
| 2022-08-05 | 5.260 | 5.370 | 5.230 | 5.350 | 4.115 | 6,843,157 |
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.