Tibet Tianlu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.530 | 6.800 | 6.360 | 6.370 | 6.370 | 119,554,769 |
| 2024-10-28 | 6.350 | 6.630 | 6.350 | 6.540 | 6.540 | 101,898,347 |
| 2024-10-25 | 6.270 | 6.430 | 6.270 | 6.370 | 6.370 | 80,837,902 |
| 2024-10-24 | 6.560 | 6.560 | 6.210 | 6.260 | 6.260 | 125,977,255 |
| 2024-10-23 | 6.610 | 6.960 | 6.560 | 6.690 | 6.690 | 156,805,747 |
| 2024-10-22 | 6.650 | 6.820 | 6.550 | 6.640 | 6.640 | 111,635,812 |
| 2024-10-21 | 6.550 | 6.770 | 6.510 | 6.670 | 6.670 | 132,651,644 |
| 2024-10-18 | 6.580 | 6.810 | 6.410 | 6.660 | 6.660 | 189,088,529 |
| 2024-10-17 | 7.020 | 7.020 | 6.700 | 6.730 | 6.730 | 255,273,570 |
| 2024-10-16 | 6.710 | 7.390 | 6.660 | 7.220 | 7.220 | 358,571,856 |
| 2024-10-15 | 6.420 | 7.220 | 6.300 | 6.720 | 6.720 | 340,934,894 |
| 2024-10-14 | 5.890 | 6.560 | 5.890 | 6.560 | 6.560 | 209,339,619 |
| 2024-10-11 | 6.000 | 6.050 | 5.730 | 5.960 | 5.960 | 112,290,601 |
| 2024-10-10 | 5.900 | 6.320 | 5.490 | 6.040 | 6.040 | 180,240,633 |
| 2024-10-09 | 6.330 | 6.370 | 5.900 | 5.900 | 5.900 | 118,378,703 |
| 2024-10-08 | 6.820 | 6.820 | 6.130 | 6.550 | 6.550 | 222,916,559 |
| 2024-09-30 | 6.110 | 6.260 | 5.790 | 6.220 | 6.220 | 187,611,282 |
| 2024-09-27 | 5.650 | 5.860 | 5.650 | 5.780 | 5.780 | 81,738,245 |
| 2024-09-26 | 5.360 | 5.580 | 5.310 | 5.580 | 5.580 | 110,976,188 |
| 2024-09-25 | 5.550 | 5.730 | 5.420 | 5.460 | 5.460 | 137,235,877 |
| 2024-09-24 | 5.300 | 5.540 | 5.290 | 5.540 | 5.540 | 122,281,297 |
| 2024-09-23 | 5.290 | 5.390 | 5.220 | 5.310 | 5.310 | 59,247,685 |
| 2024-09-20 | 5.420 | 5.500 | 5.330 | 5.340 | 5.340 | 103,789,719 |
| 2024-09-19 | 5.110 | 5.600 | 5.090 | 5.440 | 5.440 | 154,131,492 |
| 2024-09-18 | 5.020 | 5.220 | 4.970 | 5.120 | 5.120 | 63,584,412 |
| 2024-09-13 | 5.030 | 5.300 | 5.030 | 5.060 | 5.060 | 87,312,906 |
| 2024-09-12 | 5.060 | 5.180 | 5.060 | 5.060 | 5.060 | 48,297,033 |
| 2024-09-11 | 5.070 | 5.130 | 5.040 | 5.080 | 5.080 | 42,711,120 |
| 2024-09-10 | 5.220 | 5.250 | 4.970 | 5.120 | 5.120 | 100,561,696 |
| 2024-09-09 | 5.210 | 5.390 | 5.160 | 5.210 | 5.210 | 94,312,683 |
| 2024-09-06 | 5.090 | 5.600 | 5.090 | 5.310 | 5.310 | 172,282,237 |
| 2024-09-05 | 5.180 | 5.210 | 5.050 | 5.130 | 5.130 | 81,745,403 |
| 2024-09-04 | 5.180 | 5.300 | 5.140 | 5.200 | 5.200 | 86,359,435 |
| 2024-09-03 | 5.290 | 5.380 | 5.120 | 5.200 | 5.200 | 120,446,064 |
| 2024-09-02 | 5.570 | 5.770 | 5.380 | 5.380 | 5.380 | 128,370,763 |
| 2024-08-30 | 5.500 | 5.840 | 5.360 | 5.670 | 5.670 | 181,785,469 |
| 2024-08-29 | 5.470 | 5.640 | 5.270 | 5.510 | 5.510 | 160,263,596 |
| 2024-08-28 | 5.770 | 5.780 | 5.420 | 5.490 | 5.490 | 171,606,139 |
| 2024-08-27 | 5.760 | 6.180 | 5.700 | 5.770 | 5.770 | 214,541,587 |
| 2024-08-26 | 6.200 | 6.680 | 6.050 | 6.180 | 6.180 | 291,038,953 |
| 2024-08-23 | 5.860 | 6.480 | 5.320 | 6.330 | 6.330 | 311,379,536 |
| 2024-08-22 | 6.350 | 6.410 | 5.890 | 5.890 | 5.890 | 262,272,031 |
| 2024-08-21 | 5.920 | 6.760 | 5.920 | 6.540 | 6.540 | 304,986,064 |
| 2024-08-20 | 6.000 | 6.340 | 5.890 | 6.170 | 6.170 | 384,401,267 |
| 2024-08-19 | 5.990 | 6.090 | 5.520 | 5.760 | 5.760 | 276,339,795 |
| 2024-08-16 | 6.010 | 6.580 | 5.700 | 6.010 | 6.010 | 371,737,088 |
| 2024-08-15 | 5.600 | 6.010 | 5.580 | 6.010 | 6.010 | 439,903,013 |
| 2024-08-14 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 30,318,581 |
| 2024-08-13 | 4.520 | 4.960 | 4.510 | 4.960 | 4.960 | 86,732,669 |
| 2024-08-12 | 5.120 | 5.120 | 4.500 | 4.510 | 4.510 | 110,980,938 |
| 2024-08-09 | 4.560 | 4.830 | 4.540 | 4.650 | 4.650 | 86,856,616 |
| 2024-08-08 | 4.410 | 4.750 | 4.350 | 4.620 | 4.620 | 115,163,499 |
| 2024-08-07 | 4.110 | 4.530 | 4.100 | 4.520 | 4.520 | 110,094,139 |
| 2024-08-06 | 4.120 | 4.170 | 4.080 | 4.120 | 4.120 | 18,422,926 |
| 2024-08-05 | 4.210 | 4.280 | 4.090 | 4.090 | 4.090 | 33,682,540 |
| 2024-08-02 | 4.300 | 4.330 | 4.230 | 4.240 | 4.240 | 21,840,329 |
| 2024-08-01 | 4.340 | 4.430 | 4.330 | 4.330 | 4.330 | 25,408,509 |
| 2024-07-31 | 4.180 | 4.440 | 4.170 | 4.360 | 4.360 | 38,671,068 |
| 2024-07-30 | 4.190 | 4.320 | 4.120 | 4.240 | 4.240 | 31,405,891 |
| 2024-07-29 | 4.290 | 4.340 | 4.170 | 4.180 | 4.180 | 28,651,704 |
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.