Tibet Tianlu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.150 | 7.290 | 6.910 | 6.960 | 6.960 | 63,170,845 |
| 2025-04-24 | 7.170 | 7.240 | 7.010 | 7.190 | 7.190 | 52,106,545 |
| 2025-04-23 | 6.960 | 7.360 | 6.910 | 7.110 | 7.110 | 92,055,537 |
| 2025-04-22 | 6.710 | 7.030 | 6.700 | 6.980 | 6.980 | 64,945,438 |
| 2025-04-21 | 6.810 | 6.840 | 6.700 | 6.750 | 6.750 | 35,230,095 |
| 2025-04-18 | 6.500 | 6.990 | 6.460 | 6.800 | 6.800 | 74,431,366 |
| 2025-04-17 | 6.530 | 6.610 | 6.490 | 6.520 | 6.520 | 17,780,093 |
| 2025-04-16 | 6.710 | 6.750 | 6.540 | 6.570 | 6.570 | 33,060,890 |
| 2025-04-15 | 6.680 | 6.740 | 6.580 | 6.740 | 6.740 | 34,584,721 |
| 2025-04-14 | 6.650 | 6.780 | 6.620 | 6.670 | 6.670 | 42,761,009 |
| 2025-04-11 | 6.610 | 6.690 | 6.580 | 6.620 | 6.620 | 42,291,578 |
| 2025-04-10 | 6.400 | 6.800 | 6.380 | 6.700 | 6.700 | 81,464,721 |
| 2025-04-09 | 6.000 | 6.660 | 5.640 | 6.500 | 6.500 | 82,986,748 |
| 2025-04-08 | 5.980 | 6.220 | 5.770 | 6.050 | 6.050 | 45,997,760 |
| 2025-04-07 | 6.150 | 6.400 | 5.980 | 5.980 | 5.980 | 49,317,550 |
| 2025-04-03 | 6.350 | 6.710 | 6.300 | 6.640 | 6.640 | 48,061,533 |
| 2025-04-02 | 6.440 | 6.500 | 6.390 | 6.390 | 6.390 | 12,944,965 |
| 2025-04-01 | 6.410 | 6.540 | 6.380 | 6.390 | 6.390 | 17,673,634 |
| 2025-03-31 | 6.480 | 6.510 | 6.270 | 6.390 | 6.390 | 25,863,612 |
| 2025-03-28 | 6.580 | 6.620 | 6.450 | 6.450 | 6.450 | 20,476,647 |
| 2025-03-27 | 6.580 | 6.750 | 6.560 | 6.610 | 6.610 | 35,068,015 |
| 2025-03-26 | 6.500 | 6.580 | 6.480 | 6.560 | 6.560 | 18,840,302 |
| 2025-03-25 | 6.530 | 6.600 | 6.450 | 6.550 | 6.550 | 21,469,617 |
| 2025-03-24 | 6.630 | 6.700 | 6.390 | 6.560 | 6.560 | 45,181,336 |
| 2025-03-21 | 7.010 | 7.010 | 6.630 | 6.630 | 6.630 | 58,045,068 |
| 2025-03-20 | 6.900 | 7.200 | 6.860 | 7.010 | 7.010 | 46,646,410 |
| 2025-03-19 | 6.890 | 6.970 | 6.830 | 6.860 | 6.860 | 22,824,142 |
| 2025-03-18 | 6.980 | 6.990 | 6.880 | 6.910 | 6.910 | 39,376,064 |
| 2025-03-17 | 7.100 | 7.120 | 6.960 | 6.970 | 6.970 | 38,322,406 |
| 2025-03-14 | 7.050 | 7.140 | 6.980 | 7.080 | 7.080 | 35,533,108 |
| 2025-03-13 | 7.140 | 7.190 | 6.980 | 7.020 | 7.020 | 46,687,916 |
| 2025-03-12 | 7.230 | 7.390 | 7.200 | 7.200 | 7.200 | 58,431,583 |
| 2025-03-11 | 7.000 | 7.270 | 6.960 | 7.210 | 7.210 | 55,013,775 |
| 2025-03-10 | 7.080 | 7.140 | 6.810 | 7.100 | 7.100 | 45,095,810 |
| 2025-03-07 | 7.130 | 7.310 | 7.080 | 7.080 | 7.080 | 43,190,043 |
| 2025-03-06 | 7.160 | 7.220 | 7.050 | 7.150 | 7.150 | 51,364,943 |
| 2025-03-05 | 7.310 | 7.440 | 7.160 | 7.180 | 7.180 | 55,382,669 |
| 2025-03-04 | 7.160 | 7.400 | 7.060 | 7.380 | 7.380 | 62,187,681 |
| 2025-03-03 | 7.080 | 7.420 | 7.080 | 7.230 | 7.230 | 79,541,145 |
| 2025-02-28 | 7.100 | 7.200 | 7.030 | 7.050 | 7.050 | 57,874,826 |
| 2025-02-27 | 7.110 | 7.260 | 7.080 | 7.160 | 7.160 | 58,389,799 |
| 2025-02-26 | 7.120 | 7.150 | 7.000 | 7.120 | 7.120 | 56,404,452 |
| 2025-02-25 | 7.170 | 7.260 | 7.040 | 7.130 | 7.130 | 69,362,258 |
| 2025-02-24 | 7.010 | 7.340 | 6.970 | 7.290 | 7.290 | 97,939,100 |
| 2025-02-21 | 6.820 | 7.080 | 6.810 | 6.970 | 6.970 | 81,418,182 |
| 2025-02-20 | 6.800 | 7.110 | 6.750 | 6.930 | 6.930 | 107,910,408 |
| 2025-02-19 | 6.790 | 6.990 | 6.650 | 6.820 | 6.820 | 159,270,600 |
| 2025-02-18 | 6.160 | 6.770 | 6.100 | 6.770 | 6.770 | 158,915,231 |
| 2025-02-17 | 6.180 | 6.190 | 6.080 | 6.150 | 6.150 | 43,774,900 |
| 2025-02-14 | 6.190 | 6.270 | 6.110 | 6.180 | 6.180 | 39,512,677 |
| 2025-02-13 | 6.150 | 6.270 | 6.140 | 6.200 | 6.200 | 48,561,095 |
| 2025-02-12 | 6.090 | 6.170 | 6.080 | 6.170 | 6.170 | 30,609,723 |
| 2025-02-11 | 6.260 | 6.260 | 6.070 | 6.110 | 6.110 | 38,274,238 |
| 2025-02-10 | 6.230 | 6.270 | 6.160 | 6.250 | 6.250 | 36,741,207 |
| 2025-02-07 | 6.260 | 6.330 | 6.150 | 6.220 | 6.220 | 49,581,277 |
| 2025-02-06 | 6.070 | 6.250 | 6.060 | 6.250 | 6.250 | 45,290,170 |
| 2025-02-05 | 5.950 | 6.120 | 5.890 | 6.100 | 6.100 | 42,842,299 |
| 2025-01-27 | 6.000 | 6.140 | 5.950 | 5.950 | 5.950 | 31,936,272 |
| 2025-01-24 | 5.940 | 6.010 | 5.900 | 5.970 | 5.970 | 24,372,091 |
| 2025-01-23 | 6.120 | 6.240 | 5.930 | 5.940 | 5.940 | 46,777,819 |
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.