TianJin 712 Communication & Broadcasting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 17.170 | 18.150 | 17.170 | 18.040 | 18.040 | 11,787,875 |
| 2024-07-25 | 17.210 | 17.520 | 17.110 | 17.180 | 17.180 | 6,843,541 |
| 2024-07-24 | 17.140 | 17.500 | 17.010 | 17.260 | 17.260 | 10,327,604 |
| 2024-07-23 | 17.620 | 17.620 | 17.160 | 17.200 | 17.200 | 8,820,500 |
| 2024-07-22 | 17.050 | 18.040 | 16.960 | 17.690 | 17.690 | 15,142,600 |
| 2024-07-19 | 16.290 | 17.150 | 16.180 | 17.000 | 17.000 | 13,236,081 |
| 2024-07-18 | 16.070 | 16.390 | 15.770 | 16.340 | 16.340 | 7,391,329 |
| 2024-07-17 | 16.400 | 16.400 | 16.120 | 16.120 | 16.120 | 6,407,600 |
| 2024-07-16 | 16.180 | 16.450 | 16.020 | 16.360 | 16.360 | 6,226,345 |
| 2024-07-15 | 16.270 | 16.540 | 16.120 | 16.200 | 16.200 | 8,628,922 |
| 2024-07-12 | 16.260 | 16.430 | 16.110 | 16.220 | 16.220 | 7,723,300 |
| 2024-07-11 | 15.930 | 16.330 | 15.880 | 16.210 | 16.210 | 10,749,434 |
| 2024-07-10 | 15.800 | 15.900 | 15.420 | 15.630 | 15.630 | 16,529,471 |
| 2024-07-09 | 15.770 | 16.260 | 15.500 | 16.110 | 16.110 | 11,007,941 |
| 2024-07-08 | 16.170 | 16.190 | 15.700 | 15.810 | 15.810 | 9,350,866 |
| 2024-07-05 | 16.230 | 16.230 | 16.230 | 16.230 | 16.230 | 0 |
| 2024-07-04 | 16.860 | 16.950 | 16.230 | 16.230 | 16.230 | 11,639,931 |
| 2024-07-03 | 17.440 | 17.470 | 16.790 | 16.840 | 16.840 | 12,061,500 |
| 2024-07-02 | 17.920 | 18.040 | 17.390 | 17.480 | 17.480 | 10,761,626 |
| 2024-07-01 | 18.130 | 18.170 | 17.660 | 17.910 | 17.910 | 11,797,495 |
| 2024-06-28 | 18.000 | 18.580 | 17.900 | 18.190 | 18.190 | 12,594,208 |
| 2024-06-27 | 18.500 | 18.510 | 17.880 | 17.990 | 17.990 | 8,378,900 |
| 2024-06-26 | 18.340 | 18.610 | 18.140 | 18.590 | 18.590 | 8,608,241 |
| 2024-06-25 | 18.630 | 18.780 | 18.000 | 18.190 | 18.190 | 10,080,600 |
| 2024-06-24 | 19.570 | 19.730 | 18.580 | 18.580 | 18.580 | 11,437,700 |
| 2024-06-21 | 19.590 | 19.810 | 19.270 | 19.700 | 19.700 | 6,886,867 |
| 2024-06-20 | 20.260 | 20.260 | 19.360 | 19.630 | 19.630 | 13,312,714 |
| 2024-06-19 | 21.000 | 21.120 | 20.270 | 20.290 | 20.290 | 10,545,300 |
| 2024-06-18 | 21.210 | 21.530 | 20.950 | 20.990 | 20.990 | 7,529,362 |
| 2024-06-17 | 21.180 | 21.640 | 20.920 | 21.210 | 21.210 | 6,273,241 |
| 2024-06-14 | 21.660 | 21.740 | 21.000 | 21.320 | 21.320 | 8,305,930 |
| 2024-06-13 | 21.580 | 21.850 | 21.460 | 21.620 | 21.620 | 6,379,700 |
| 2024-06-12 | 21.890 | 22.260 | 21.650 | 21.660 | 21.660 | 10,145,800 |
| 2024-06-11 | 20.670 | 22.000 | 20.370 | 21.900 | 21.900 | 14,365,678 |
| 2024-06-07 | 21.000 | 21.350 | 20.550 | 20.810 | 20.810 | 10,020,400 |
| 2024-06-06 | 21.500 | 21.900 | 20.730 | 20.880 | 20.880 | 12,132,900 |
| 2024-06-05 | 20.900 | 22.530 | 20.680 | 21.620 | 21.620 | 24,046,462 |
| 2024-06-04 | 20.580 | 20.780 | 20.220 | 20.720 | 20.720 | 10,239,168 |
| 2024-06-03 | 21.030 | 21.480 | 20.560 | 20.670 | 20.670 | 14,145,165 |
| 2024-05-31 | 20.400 | 22.100 | 20.400 | 21.200 | 21.200 | 28,785,350 |
| 2024-05-30 | 20.300 | 20.550 | 19.940 | 20.540 | 20.540 | 9,453,200 |
| 2024-05-29 | 20.440 | 20.990 | 20.350 | 20.400 | 20.400 | 7,480,590 |
| 2024-05-28 | 20.660 | 20.960 | 19.740 | 20.650 | 20.650 | 17,894,199 |
| 2024-05-27 | 21.930 | 21.970 | 21.050 | 21.420 | 21.420 | 11,695,993 |
| 2024-05-24 | 22.600 | 22.670 | 21.900 | 21.920 | 21.920 | 9,501,451 |
| 2024-05-23 | 23.100 | 23.160 | 22.610 | 22.720 | 22.720 | 7,182,150 |
| 2024-05-22 | 23.280 | 23.310 | 22.830 | 23.130 | 23.130 | 7,980,913 |
| 2024-05-21 | 23.530 | 23.590 | 23.130 | 23.360 | 23.360 | 6,376,392 |
| 2024-05-20 | 23.250 | 23.800 | 23.100 | 23.690 | 23.690 | 11,470,739 |
| 2024-05-17 | 22.660 | 23.220 | 22.400 | 23.210 | 23.210 | 9,560,254 |
| 2024-05-16 | 23.000 | 23.140 | 22.710 | 22.740 | 22.740 | 7,863,300 |
| 2024-05-15 | 23.060 | 23.290 | 22.810 | 22.880 | 22.880 | 7,411,487 |
| 2024-05-14 | 23.500 | 23.750 | 22.900 | 23.060 | 23.060 | 10,994,932 |
| 2024-05-13 | 23.980 | 24.290 | 23.210 | 23.560 | 23.560 | 12,059,299 |
| 2024-05-10 | 24.420 | 24.570 | 23.890 | 24.050 | 24.050 | 12,227,796 |
| 2024-05-09 | 23.530 | 24.680 | 23.320 | 24.420 | 24.420 | 19,918,880 |
| 2024-05-08 | 23.340 | 23.990 | 22.800 | 23.740 | 23.740 | 20,423,096 |
| 2024-05-07 | 22.650 | 23.700 | 22.330 | 23.440 | 23.440 | 22,883,124 |
| 2024-05-06 | 22.300 | 22.860 | 22.300 | 22.540 | 22.540 | 14,117,493 |
| 2024-04-30 | 22.780 | 23.370 | 22.050 | 22.100 | 22.100 | 23,974,340 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1100 CNY |
| 2022-07-18 | 0.1000 CNY |
| 2021-06-10 | 0.1000 CNY |
| 2020-06-11 | 0.1000 CNY |
| 2019-06-18 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.