TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	22.500	22.920	22.190	22.860	22.860	19,065,920
2024-04-26	21.770	22.800	21.710	22.650	22.650	22,696,645
2024-04-25	22.760	22.860	21.880	22.050	22.050	23,797,398
2024-04-24	22.920	23.200	22.430	23.160	23.160	25,469,815
2024-04-23	23.800	24.380	23.090	23.300	23.300	41,910,159
2024-04-22	22.970	22.970	22.400	22.970	22.970	20,043,085
2024-04-19	21.160	21.370	20.700	20.880	20.880	11,875,429
2024-04-18	21.420	21.790	21.000	21.320	21.320	11,870,188
2024-04-17	21.140	21.790	21.140	21.420	21.420	15,491,610
2024-04-16	22.890	22.890	21.080	21.130	21.130	15,942,798
2024-04-15	22.420	23.000	22.100	22.910	22.910	14,332,179
2024-04-12	22.040	22.730	22.010	22.410	22.410	10,576,267
2024-04-11	22.160	22.380	21.980	22.060	22.060	8,194,220
2024-04-10	22.610	22.620	22.110	22.230	22.230	7,607,024
2024-04-09	22.010	22.640	21.980	22.590	22.590	10,326,530
2024-04-08	22.610	22.810	22.060	22.090	22.090	12,483,720
2024-04-03	23.010	23.130	22.300	22.810	22.810	11,332,454
2024-04-02	23.490	23.650	22.890	23.010	23.010	10,906,766
2024-04-01	24.000	24.150	23.500	23.630	23.630	14,379,300
2024-03-29	23.570	24.140	23.470	24.000	24.000	6,711,650
2024-03-28	23.800	24.480	22.560	23.920	23.920	21,343,068
2024-03-27	25.130	25.330	24.080	24.410	24.410	8,925,266
2024-03-26	25.970	26.100	25.030	25.130	25.130	7,523,507
2024-03-25	26.550	26.920	25.960	25.970	25.970	6,047,513
2024-03-22	27.400	27.400	26.390	26.720	26.720	8,067,319
2024-03-21	28.800	28.810	27.400	27.450	27.450	9,763,500
2024-03-20	28.590	29.000	28.560	28.800	28.800	5,564,699
2024-03-19	28.300	29.200	27.940	28.710	28.710	8,323,925
2024-03-18	27.240	28.420	27.220	28.400	28.400	7,586,524
2024-03-15	27.470	27.700	26.560	27.280	27.280	5,726,434
2024-03-14	28.000	28.190	27.250	27.470	27.470	5,615,518
2024-03-13	28.510	28.770	27.770	27.950	27.950	6,286,655
2024-03-12	28.790	29.100	28.190	28.400	28.400	5,813,862
2024-03-11	28.380	28.640	28.090	28.550	28.550	3,244,328
2024-03-08	27.770	28.580	27.430	28.500	28.500	4,113,770
2024-03-07	28.600	28.800	27.600	27.610	27.610	3,967,651
2024-03-06	28.900	29.480	28.560	28.710	28.710	3,105,543
2024-03-05	28.670	29.740	28.550	29.090	29.090	5,774,471
2024-03-04	29.480	29.480	28.400	28.790	28.790	4,355,382
2024-03-01	28.860	29.450	28.650	29.220	29.220	4,839,466
2024-02-29	27.540	28.800	27.540	28.800	28.800	7,018,308
2024-02-28	29.530	29.700	27.750	27.820	27.820	6,206,028
2024-02-27	28.000	29.550	27.660	29.530	29.530	5,964,089
2024-02-26	27.810	29.010	27.390	28.090	28.090	7,214,567
2024-02-23	27.650	28.050	26.820	27.930	27.930	5,531,358
2024-02-22	27.500	28.160	27.240	27.650	27.650	3,692,560
2024-02-21	27.520	28.440	27.200	27.550	27.550	5,003,281
2024-02-20	27.520	27.940	27.300	27.800	27.800	4,605,458
2024-02-19	28.770	28.770	27.240	27.660	27.660	8,696,026
2024-02-08	29.360	29.560	27.770	28.000	28.000	11,811,947
2024-02-07	24.880	27.200	24.510	27.200	27.200	10,800,110
2024-02-06	23.440	25.000	22.310	24.730	24.730	8,435,193
2024-02-05	22.770	23.700	21.560	23.190	23.190	10,642,749
2024-02-02	24.900	24.970	22.390	23.150	23.150	15,841,729
2024-02-01	24.700	25.610	24.560	24.780	24.780	6,640,993
2024-01-31	26.170	26.340	24.750	24.810	24.810	4,260,089
2024-01-30	26.510	27.240	26.200	26.340	26.340	3,155,247
2024-01-29	27.400	27.670	26.800	26.970	26.970	3,514,510
2024-01-26	28.030	28.030	27.230	27.500	27.500	3,401,290
2024-01-25	26.300	28.080	25.900	28.020	28.020	7,287,742

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.