Tibet Tianlu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.120	12.180	11.880	11.920	11.920	51,728,092
2025-10-23	12.320	12.390	11.900	12.120	12.120	64,744,009
2025-10-22	12.220	12.580	12.220	12.330	12.330	66,542,697
2025-10-21	12.080	12.330	12.050	12.300	12.300	57,576,995
2025-10-20	12.070	12.270	11.970	12.100	12.100	48,688,947
2025-10-17	12.280	12.770	12.000	12.070	12.070	75,508,942
2025-10-16	12.810	12.820	12.260	12.290	12.290	73,957,669
2025-10-15	12.870	13.080	12.680	12.920	12.920	63,178,222
2025-10-14	13.000	13.280	12.750	12.830	12.830	98,948,432
2025-10-13	12.310	13.100	12.270	12.920	12.920	101,679,490
2025-10-10	12.310	13.370	12.270	12.870	12.870	183,816,335
2025-10-09	12.230	12.330	12.160	12.300	12.300	45,416,152
2025-09-30	12.150	12.260	12.130	12.200	12.200	33,517,612
2025-09-29	12.220	12.220	11.880	12.150	12.150	60,613,022
2025-09-26	12.290	12.430	12.180	12.230	12.230	48,024,685
2025-09-25	12.600	12.680	12.330	12.330	12.330	56,467,761
2025-09-24	12.540	12.570	12.340	12.520	12.520	65,824,969
2025-09-23	13.180	13.250	12.310	12.610	12.610	129,240,433
2025-09-22	13.560	13.600	13.080	13.330	13.330	116,987,583
2025-09-19	13.370	14.110	13.310	13.800	13.800	161,169,206
2025-09-18	13.450	13.870	13.270	13.440	13.440	120,983,071
2025-09-17	13.600	13.950	13.520	13.650	13.650	107,719,902
2025-09-16	13.590	13.700	13.380	13.490	13.490	54,282,147
2025-09-15	13.700	13.760	13.470	13.510	13.510	69,501,105
2025-09-12	13.650	13.930	13.580	13.780	13.780	106,343,161
2025-09-11	13.380	13.840	13.310	13.700	13.700	114,844,908
2025-09-10	13.120	13.620	13.120	13.420	13.420	83,143,470
2025-09-09	13.490	13.500	13.080	13.110	13.110	81,929,964
2025-09-08	13.670	13.780	13.440	13.530	13.530	72,984,777
2025-09-05	13.870	13.940	13.290	13.710	13.710	109,908,298
2025-09-04	13.840	14.280	13.660	13.870	13.870	113,616,237
2025-09-03	14.080	14.160	13.790	13.950	13.950	87,779,148
2025-09-02	14.530	14.570	13.950	14.030	14.030	97,431,799
2025-09-01	14.400	14.670	14.340	14.530	14.530	88,566,421
2025-08-29	14.500	14.960	14.380	14.490	14.490	134,368,149
2025-08-28	14.410	14.560	13.840	14.450	14.450	170,803,795
2025-08-27	15.190	15.200	14.570	14.570	14.570	160,643,020
2025-08-26	15.380	15.480	15.160	15.180	15.180	118,640,304
2025-08-25	15.410	15.720	15.280	15.410	15.410	139,741,366
2025-08-22	15.240	15.620	15.170	15.510	15.510	130,701,716
2025-08-21	16.600	16.600	15.420	15.570	15.570	218,482,956
2025-08-20	16.390	16.750	15.850	16.090	16.090	192,399,291
2025-08-19	16.770	17.500	16.550	16.590	16.590	275,803,006
2025-08-18	16.200	17.470	15.980	17.040	17.040	313,215,675
2025-08-15	16.000	16.370	14.810	16.020	16.020	274,596,521
2025-08-14	15.970	17.100	15.870	16.410	16.410	356,925,753
2025-08-13	15.890	16.290	15.840	16.030	16.030	196,947,914
2025-08-12	16.370	16.520	15.760	15.790	15.790	240,541,119
2025-08-11	16.400	16.800	16.110	16.520	16.520	313,769,923
2025-08-08	15.070	16.760	15.050	16.370	16.370	387,681,441
2025-08-07	15.010	15.880	14.890	15.240	15.240	291,903,527
2025-08-06	16.860	16.870	15.820	15.820	15.820	298,679,916
2025-08-05	17.090	18.350	16.730	17.580	17.580	407,660,786
2025-08-04	18.600	19.290	17.450	17.470	17.470	378,020,376
2025-08-01	18.410	18.860	18.000	18.200	18.200	332,952,345
2025-07-31	17.860	19.500	17.500	19.150	19.150	444,036,489
2025-07-30	17.020	18.860	17.000	17.910	17.910	527,239,279
2025-07-29	15.400	17.230	15.020	17.230	17.230	504,397,209
2025-07-28	14.770	15.730	14.670	15.660	15.660	472,128,152
2025-07-25	15.430	15.430	14.990	15.430	15.430	608,308,408

← NewerPage 5 of 21 · 1,218 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.