Tibet Tianlu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.520	6.620	6.510	6.600	5.008	17,799,212
2022-02-08	6.380	6.560	6.320	6.540	4.962	23,520,091
2022-02-07	6.150	6.420	6.150	6.350	4.818	14,980,111
2022-01-28	6.150	6.170	6.070	6.120	4.644	6,600,739
2022-01-27	6.200	6.220	6.060	6.100	4.628	11,903,023
2022-01-26	6.210	6.270	6.180	6.220	4.719	8,230,731
2022-01-25	6.450	6.450	6.210	6.220	4.719	17,575,093
2022-01-24	6.510	6.550	6.400	6.460	4.902	9,859,499
2022-01-21	6.640	6.640	6.490	6.520	4.947	10,646,291
2022-01-20	6.640	6.690	6.560	6.580	4.993	12,079,457
2022-01-19	6.500	6.730	6.480	6.650	5.046	20,222,212
2022-01-18	6.500	6.600	6.480	6.520	4.947	11,033,219
2022-01-17	6.540	6.580	6.470	6.520	4.947	9,993,478
2022-01-14	6.620	6.720	6.500	6.540	4.962	16,358,005
2022-01-13	6.670	6.730	6.620	6.640	5.038	14,954,860
2022-01-12	6.650	6.680	6.580	6.670	5.061	12,438,535
2022-01-11	6.690	6.770	6.640	6.670	5.061	14,109,836
2022-01-10	6.610	6.710	6.600	6.690	5.076	15,265,309
2022-01-07	6.650	6.730	6.590	6.610	5.015	20,241,422
2022-01-06	6.580	6.740	6.570	6.690	5.076	26,004,969
2022-01-05	6.540	6.600	6.490	6.550	4.970	10,504,794
2022-01-04	6.450	6.590	6.440	6.560	4.977	19,749,258
2021-12-31	6.410	6.500	6.410	6.450	4.894	10,865,023
2021-12-30	6.440	6.460	6.410	6.430	4.879	7,872,680
2021-12-29	6.410	6.480	6.360	6.440	4.886	10,233,611
2021-12-28	6.390	6.410	6.350	6.410	4.864	6,999,876
2021-12-27	6.370	6.420	6.360	6.390	4.848	6,431,422
2021-12-24	6.450	6.450	6.360	6.360	4.826	10,923,120
2021-12-23	6.560	6.590	6.460	6.470	4.909	11,756,884
2021-12-22	6.530	6.530	6.470	6.490	4.924	8,784,655
2021-12-21	6.400	6.520	6.390	6.510	4.940	15,305,534
2021-12-20	6.370	6.440	6.360	6.400	4.856	8,289,008
2021-12-17	6.440	6.470	6.410	6.430	4.879	7,406,035
2021-12-16	6.420	6.470	6.410	6.440	4.886	8,217,115
2021-12-15	6.390	6.450	6.360	6.420	4.871	7,426,721
2021-12-14	6.400	6.450	6.350	6.390	4.848	7,296,209
2021-12-13	6.430	6.480	6.420	6.420	4.871	9,098,828
2021-12-10	6.460	6.470	6.390	6.410	4.864	13,581,058
2021-12-09	6.350	6.600	6.320	6.530	4.955	22,849,602
2021-12-08	6.370	6.390	6.320	6.360	4.826	5,772,252
2021-12-07	6.320	6.400	6.300	6.360	4.826	9,775,574
2021-12-06	6.380	6.410	6.300	6.310	4.788	7,557,652
2021-12-03	6.350	6.400	6.310	6.370	4.833	8,249,291
2021-12-02	6.330	6.420	6.280	6.350	4.818	13,610,303
2021-12-01	6.250	6.320	6.220	6.310	4.788	7,273,463
2021-11-30	6.200	6.310	6.200	6.260	4.750	6,033,206
2021-11-29	6.200	6.230	6.170	6.200	4.704	6,995,536
2021-11-26	6.320	6.330	6.260	6.270	4.757	6,078,007
2021-11-25	6.330	6.330	6.290	6.320	4.795	5,728,537
2021-11-24	6.360	6.370	6.300	6.340	4.810	7,267,118
2021-11-23	6.330	6.370	6.320	6.360	4.826	7,201,477
2021-11-22	6.370	6.370	6.310	6.350	4.818	6,677,751
2021-11-19	6.270	6.350	6.250	6.350	4.818	8,243,561
2021-11-18	6.290	6.300	6.260	6.260	4.750	6,893,433
2021-11-17	6.260	6.310	6.260	6.300	4.780	4,518,482
2021-11-16	6.300	6.330	6.270	6.280	4.765	6,321,538
2021-11-15	6.360	6.370	6.280	6.320	4.795	8,382,433
2021-11-12	6.390	6.390	6.330	6.360	4.826	7,392,256
2021-11-11	6.290	6.430	6.280	6.420	4.871	11,885,963
2021-11-10	6.280	6.320	6.230	6.310	4.788	6,371,084

← NewerPage 20 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.