Tibet Tianlu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.230 | 5.270 | 5.180 | 5.250 | 4.039 | 6,187,919 |
| 2022-08-03 | 5.230 | 5.310 | 5.170 | 5.190 | 3.992 | 10,172,325 |
| 2022-08-02 | 5.470 | 5.470 | 5.190 | 5.210 | 4.008 | 23,105,434 |
| 2022-08-01 | 5.540 | 5.540 | 5.480 | 5.510 | 4.239 | 6,034,814 |
| 2022-07-29 | 5.570 | 5.600 | 5.510 | 5.520 | 4.246 | 5,045,444 |
| 2022-07-28 | 5.540 | 5.600 | 5.530 | 5.570 | 4.285 | 5,215,748 |
| 2022-07-27 | 5.550 | 5.560 | 5.510 | 5.530 | 4.254 | 3,872,961 |
| 2022-07-26 | 5.530 | 5.560 | 5.470 | 5.560 | 4.277 | 4,679,760 |
| 2022-07-25 | 5.560 | 5.600 | 5.490 | 5.510 | 4.239 | 5,589,165 |
| 2022-07-22 | 5.560 | 5.600 | 5.530 | 5.560 | 4.277 | 5,648,107 |
| 2022-07-21 | 5.600 | 5.620 | 5.560 | 5.560 | 4.277 | 4,218,500 |
| 2022-07-20 | 5.580 | 5.610 | 5.570 | 5.600 | 4.308 | 5,703,928 |
| 2022-07-19 | 5.500 | 5.580 | 5.470 | 5.570 | 4.285 | 7,625,922 |
| 2022-07-18 | 5.410 | 5.550 | 5.410 | 5.500 | 4.231 | 10,203,399 |
| 2022-07-15 | 5.430 | 5.600 | 5.430 | 5.460 | 4.200 | 18,407,253 |
| 2022-07-14 | 5.980 | 5.990 | 5.840 | 5.870 | 4.454 | 10,068,123 |
| 2022-07-13 | 5.850 | 5.970 | 5.830 | 5.940 | 4.507 | 14,939,202 |
| 2022-07-12 | 5.760 | 5.880 | 5.730 | 5.840 | 4.431 | 11,222,187 |
| 2022-07-11 | 5.790 | 5.790 | 5.700 | 5.750 | 4.363 | 6,404,889 |
| 2022-07-08 | 5.790 | 5.850 | 5.780 | 5.800 | 4.401 | 5,228,236 |
| 2022-07-07 | 5.770 | 5.810 | 5.760 | 5.790 | 4.393 | 5,061,020 |
| 2022-07-06 | 5.910 | 5.940 | 5.750 | 5.780 | 4.386 | 12,411,366 |
| 2022-07-05 | 5.880 | 5.990 | 5.870 | 5.920 | 4.492 | 14,198,912 |
| 2022-07-04 | 5.880 | 5.890 | 5.830 | 5.880 | 4.462 | 8,579,814 |
| 2022-07-01 | 5.860 | 5.910 | 5.820 | 5.880 | 4.462 | 8,901,451 |
| 2022-06-30 | 5.830 | 5.900 | 5.810 | 5.850 | 4.439 | 8,844,962 |
| 2022-06-29 | 5.860 | 5.890 | 5.800 | 5.820 | 4.416 | 9,981,904 |
| 2022-06-28 | 5.790 | 5.880 | 5.780 | 5.850 | 4.439 | 9,694,235 |
| 2022-06-27 | 5.820 | 5.830 | 5.770 | 5.800 | 4.401 | 8,225,816 |
| 2022-06-24 | 5.800 | 5.810 | 5.760 | 5.800 | 4.401 | 8,460,558 |
| 2022-06-23 | 5.760 | 5.800 | 5.720 | 5.790 | 4.393 | 6,862,505 |
| 2022-06-22 | 5.880 | 5.880 | 5.730 | 5.740 | 4.355 | 14,253,868 |
| 2022-06-21 | 5.880 | 5.890 | 5.820 | 5.860 | 4.446 | 8,428,968 |
| 2022-06-20 | 5.810 | 5.890 | 5.800 | 5.860 | 4.446 | 7,703,455 |
| 2022-06-17 | 5.840 | 5.890 | 5.800 | 5.830 | 4.424 | 10,880,314 |
| 2022-06-16 | 5.910 | 5.960 | 5.850 | 5.870 | 4.454 | 7,968,060 |
| 2022-06-15 | 5.900 | 6.010 | 5.890 | 5.920 | 4.492 | 11,175,326 |
| 2022-06-14 | 5.860 | 5.930 | 5.760 | 5.920 | 4.492 | 10,419,884 |
| 2022-06-13 | 5.950 | 6.010 | 5.870 | 5.930 | 4.499 | 13,872,924 |
| 2022-06-10 | 6.010 | 6.140 | 5.920 | 6.060 | 4.598 | 16,988,936 |
| 2022-06-09 | 6.050 | 6.050 | 5.950 | 6.020 | 4.568 | 13,136,903 |
| 2022-06-08 | 5.880 | 6.090 | 5.860 | 6.040 | 4.583 | 22,600,282 |
| 2022-06-07 | 5.760 | 5.910 | 5.730 | 5.890 | 4.469 | 23,611,770 |
| 2022-06-06 | 5.750 | 5.790 | 5.710 | 5.760 | 4.370 | 11,343,228 |
| 2022-06-02 | 5.750 | 5.770 | 5.700 | 5.750 | 4.363 | 7,878,052 |
| 2022-06-01 | 5.800 | 5.850 | 5.700 | 5.760 | 4.370 | 13,559,453 |
| 2022-05-31 | 5.800 | 5.800 | 5.710 | 5.790 | 4.393 | 11,511,735 |
| 2022-05-30 | 5.770 | 5.820 | 5.720 | 5.790 | 4.393 | 14,469,611 |
| 2022-05-27 | 5.700 | 5.780 | 5.630 | 5.720 | 4.340 | 12,833,733 |
| 2022-05-26 | 5.650 | 5.720 | 5.610 | 5.690 | 4.317 | 11,495,169 |
| 2022-05-25 | 5.500 | 5.610 | 5.460 | 5.600 | 4.249 | 8,445,580 |
| 2022-05-24 | 5.810 | 5.810 | 5.480 | 5.490 | 4.166 | 18,109,050 |
| 2022-05-23 | 5.720 | 5.810 | 5.680 | 5.780 | 4.386 | 12,465,042 |
| 2022-05-20 | 5.680 | 5.770 | 5.630 | 5.760 | 4.370 | 16,035,292 |
| 2022-05-19 | 5.570 | 5.720 | 5.530 | 5.680 | 4.310 | 13,504,088 |
| 2022-05-18 | 5.640 | 5.660 | 5.580 | 5.610 | 4.257 | 7,767,450 |
| 2022-05-17 | 5.650 | 5.670 | 5.550 | 5.620 | 4.264 | 9,342,936 |
| 2022-05-16 | 5.720 | 5.720 | 5.620 | 5.660 | 4.295 | 11,435,382 |
| 2022-05-13 | 5.610 | 5.690 | 5.530 | 5.680 | 4.310 | 14,601,601 |
| 2022-05-12 | 5.580 | 5.660 | 5.510 | 5.590 | 4.241 | 12,218,013 |
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.