Tibet Tianlu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.050 | 6.130 | 5.980 | 6.060 | 6.060 | 30,153,903 |
| 2025-01-21 | 6.170 | 6.210 | 6.030 | 6.050 | 6.050 | 35,706,537 |
| 2025-01-20 | 6.040 | 6.240 | 5.920 | 6.130 | 6.130 | 49,259,160 |
| 2025-01-17 | 6.020 | 6.100 | 5.940 | 6.040 | 6.040 | 36,743,967 |
| 2025-01-16 | 5.950 | 6.120 | 5.950 | 6.050 | 6.050 | 41,281,900 |
| 2025-01-15 | 6.050 | 6.050 | 5.890 | 5.950 | 5.950 | 37,656,829 |
| 2025-01-14 | 5.920 | 6.070 | 5.870 | 6.070 | 6.070 | 50,132,847 |
| 2025-01-13 | 5.800 | 5.910 | 5.680 | 5.870 | 5.870 | 37,364,210 |
| 2025-01-10 | 6.220 | 6.250 | 5.980 | 5.980 | 5.980 | 43,883,591 |
| 2025-01-09 | 6.340 | 6.340 | 6.160 | 6.190 | 6.190 | 53,430,974 |
| 2025-01-08 | 6.220 | 6.550 | 6.160 | 6.370 | 6.370 | 95,813,661 |
| 2025-01-07 | 6.110 | 6.360 | 6.040 | 6.250 | 6.250 | 82,202,350 |
| 2025-01-06 | 6.140 | 6.170 | 5.800 | 5.880 | 5.880 | 49,049,195 |
| 2025-01-03 | 6.460 | 6.500 | 6.110 | 6.120 | 6.120 | 51,601,229 |
| 2025-01-02 | 6.460 | 6.670 | 6.400 | 6.470 | 6.470 | 63,911,933 |
| 2024-12-31 | 6.770 | 6.770 | 6.450 | 6.460 | 6.460 | 61,507,210 |
| 2024-12-30 | 7.060 | 7.060 | 6.700 | 6.740 | 6.740 | 71,126,961 |
| 2024-12-27 | 7.130 | 7.300 | 6.870 | 6.960 | 6.960 | 119,253,824 |
| 2024-12-26 | 7.360 | 7.590 | 7.240 | 7.240 | 7.240 | 140,315,603 |
| 2024-12-25 | 8.900 | 8.900 | 8.040 | 8.040 | 8.040 | 151,991,840 |
| 2024-12-24 | 8.270 | 8.950 | 8.230 | 8.930 | 8.930 | 163,815,640 |
| 2024-12-23 | 8.200 | 8.580 | 8.120 | 8.340 | 8.340 | 114,100,134 |
| 2024-12-20 | 8.190 | 8.360 | 8.130 | 8.180 | 8.180 | 67,216,893 |
| 2024-12-19 | 7.900 | 8.350 | 7.820 | 8.230 | 8.230 | 84,685,372 |
| 2024-12-18 | 7.780 | 8.050 | 7.740 | 7.980 | 7.980 | 51,466,758 |
| 2024-12-17 | 7.910 | 8.090 | 7.740 | 7.830 | 7.830 | 55,110,794 |
| 2024-12-16 | 8.080 | 8.140 | 7.890 | 7.960 | 7.960 | 53,143,294 |
| 2024-12-13 | 8.310 | 8.380 | 8.060 | 8.070 | 8.070 | 80,293,838 |
| 2024-12-12 | 8.350 | 8.720 | 8.310 | 8.430 | 8.430 | 92,862,778 |
| 2024-12-11 | 8.030 | 8.350 | 7.950 | 8.350 | 8.350 | 90,133,046 |
| 2024-12-10 | 8.390 | 8.590 | 8.050 | 8.090 | 8.090 | 143,783,199 |
| 2024-12-09 | 7.870 | 8.250 | 7.830 | 8.210 | 8.210 | 108,010,453 |
| 2024-12-06 | 7.700 | 8.120 | 7.700 | 7.950 | 7.950 | 112,855,257 |
| 2024-12-05 | 7.460 | 7.780 | 7.400 | 7.750 | 7.750 | 69,837,194 |
| 2024-12-04 | 7.560 | 7.820 | 7.430 | 7.460 | 7.460 | 55,326,618 |
| 2024-12-03 | 7.680 | 7.740 | 7.510 | 7.610 | 7.610 | 51,325,727 |
| 2024-12-02 | 7.700 | 7.730 | 7.410 | 7.660 | 7.660 | 93,758,921 |
| 2024-11-29 | 7.510 | 7.870 | 7.480 | 7.740 | 7.740 | 80,678,481 |
| 2024-11-28 | 7.190 | 7.760 | 7.190 | 7.550 | 7.550 | 100,934,189 |
| 2024-11-27 | 7.180 | 7.280 | 6.960 | 7.250 | 7.250 | 62,133,729 |
| 2024-11-26 | 7.310 | 7.480 | 7.170 | 7.230 | 7.230 | 59,156,043 |
| 2024-11-25 | 7.270 | 7.430 | 6.990 | 7.290 | 7.290 | 70,469,694 |
| 2024-11-22 | 7.460 | 7.800 | 7.270 | 7.270 | 7.270 | 82,489,014 |
| 2024-11-21 | 7.360 | 7.550 | 7.330 | 7.470 | 7.470 | 56,235,713 |
| 2024-11-20 | 7.230 | 7.560 | 7.180 | 7.420 | 7.420 | 66,118,442 |
| 2024-11-19 | 7.110 | 7.290 | 6.990 | 7.270 | 7.270 | 70,357,686 |
| 2024-11-18 | 7.790 | 7.880 | 7.080 | 7.160 | 7.160 | 117,910,339 |
| 2024-11-15 | 7.550 | 8.040 | 7.480 | 7.800 | 7.800 | 139,688,864 |
| 2024-11-14 | 7.560 | 7.850 | 7.460 | 7.620 | 7.620 | 100,367,087 |
| 2024-11-13 | 7.560 | 7.680 | 7.300 | 7.600 | 7.600 | 71,128,284 |
| 2024-11-12 | 7.620 | 7.840 | 7.510 | 7.600 | 7.600 | 95,881,692 |
| 2024-11-11 | 7.730 | 7.830 | 7.430 | 7.620 | 7.620 | 139,519,004 |
| 2024-11-08 | 8.200 | 8.460 | 7.790 | 7.920 | 7.920 | 213,218,708 |
| 2024-11-07 | 7.380 | 8.160 | 7.350 | 8.160 | 8.160 | 207,319,645 |
| 2024-11-06 | 7.260 | 7.560 | 7.210 | 7.420 | 7.420 | 149,338,267 |
| 2024-11-05 | 7.090 | 7.620 | 6.970 | 7.300 | 7.300 | 186,382,597 |
| 2024-11-04 | 6.720 | 7.360 | 6.600 | 7.140 | 7.140 | 191,652,584 |
| 2024-11-01 | 6.480 | 6.870 | 6.280 | 6.710 | 6.710 | 181,155,131 |
| 2024-10-31 | 6.490 | 6.600 | 6.390 | 6.480 | 6.480 | 97,674,844 |
| 2024-10-30 | 6.300 | 6.530 | 6.260 | 6.490 | 6.490 | 85,972,130 |
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.