Tibet Tianlu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.690	5.840	5.600	5.610	4.257	20,684,285
2022-05-10	5.460	5.740	5.430	5.730	4.348	21,914,101
2022-05-09	5.520	5.570	5.420	5.520	4.188	11,673,538
2022-05-06	5.420	5.420	5.340	5.380	4.082	11,111,025
2022-05-05	5.520	5.600	5.400	5.530	4.196	17,369,323
2022-04-29	5.430	5.590	5.380	5.530	4.196	18,464,353
2022-04-28	5.470	5.540	5.280	5.410	4.105	16,086,336
2022-04-27	5.400	5.560	5.330	5.540	4.203	20,642,004
2022-04-26	5.370	5.620	5.280	5.320	4.037	16,828,598
2022-04-25	5.760	5.780	5.360	5.370	4.075	24,616,133
2022-04-22	5.860	5.940	5.780	5.830	4.424	14,450,267
2022-04-21	6.060	6.190	5.830	5.860	4.446	23,710,039
2022-04-20	6.240	6.330	6.060	6.110	4.636	17,391,123
2022-04-19	6.110	6.330	6.100	6.300	4.780	17,420,435
2022-04-18	6.130	6.250	6.010	6.130	4.651	15,600,111
2022-04-15	6.280	6.430	6.190	6.190	4.697	23,717,185
2022-04-14	6.290	6.380	6.250	6.300	4.780	23,303,859
2022-04-13	6.620	6.650	6.270	6.300	4.780	43,258,554
2022-04-12	6.730	6.750	6.450	6.650	5.046	53,041,153
2022-04-11	7.150	7.150	6.690	6.780	5.144	64,854,180
2022-04-08	6.610	7.150	6.520	7.120	5.402	114,762,328
2022-04-07	6.250	6.870	6.220	6.650	5.046	74,274,417
2022-04-06	6.080	6.280	6.060	6.260	4.750	15,711,081
2022-04-01	6.140	6.140	6.040	6.090	4.621	10,375,764
2022-03-31	6.040	6.210	6.040	6.130	4.651	16,141,620
2022-03-30	5.910	6.100	5.900	6.070	4.606	14,795,748
2022-03-29	5.950	5.980	5.870	5.900	4.477	5,365,239
2022-03-28	5.830	5.990	5.770	5.950	4.515	8,470,780
2022-03-25	5.900	5.970	5.870	5.890	4.469	7,029,139
2022-03-24	5.960	5.960	5.890	5.890	4.469	7,625,850
2022-03-23	6.030	6.030	5.940	6.000	4.553	7,543,034
2022-03-22	5.980	6.050	5.950	6.020	4.568	7,734,551
2022-03-21	6.060	6.070	5.950	6.010	4.560	9,980,106
2022-03-18	5.880	6.030	5.840	6.010	4.560	9,610,668
2022-03-17	5.960	5.980	5.900	5.910	4.484	13,331,097
2022-03-16	5.810	5.910	5.580	5.890	4.469	16,717,294
2022-03-15	6.150	6.150	5.690	5.730	4.348	25,148,171
2022-03-14	6.360	6.380	6.130	6.150	4.666	13,711,490
2022-03-11	6.300	6.390	6.150	6.360	4.826	15,124,644
2022-03-10	6.390	6.500	6.300	6.360	4.826	16,672,503
2022-03-09	6.380	6.450	6.030	6.290	4.773	18,469,439
2022-03-08	6.460	6.560	6.380	6.380	4.841	14,870,243
2022-03-07	6.550	6.600	6.500	6.520	4.947	11,634,227
2022-03-04	6.670	6.690	6.530	6.550	4.970	16,847,716
2022-03-03	6.670	6.700	6.610	6.690	5.076	22,461,320
2022-03-02	6.460	6.730	6.420	6.610	5.015	27,268,143
2022-03-01	6.340	6.740	6.340	6.470	4.909	20,375,634
2022-02-28	6.350	6.380	6.270	6.330	4.803	10,109,684
2022-02-25	6.390	6.460	6.330	6.350	4.818	13,066,956
2022-02-24	6.580	6.600	6.260	6.340	4.810	23,773,391
2022-02-23	6.680	6.690	6.550	6.590	5.000	12,735,325
2022-02-22	6.660	6.890	6.610	6.640	5.038	21,309,324
2022-02-21	6.690	6.730	6.640	6.730	5.106	13,996,522
2022-02-18	6.600	6.750	6.570	6.740	5.114	20,924,413
2022-02-17	6.670	6.750	6.580	6.620	5.023	12,165,419
2022-02-16	6.590	6.700	6.580	6.680	5.069	13,960,940
2022-02-15	6.550	6.630	6.500	6.570	4.985	10,560,035
2022-02-14	6.540	6.600	6.490	6.530	4.955	12,070,913
2022-02-11	6.620	6.690	6.550	6.560	4.977	16,704,114
2022-02-10	6.650	6.690	6.560	6.640	5.038	15,236,635

← NewerPage 19 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.