TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	25.680	26.300	25.320	26.180	26.180	5,074,100
2024-01-23	25.300	25.940	25.020	25.650	25.650	5,571,100
2024-01-22	26.930	27.060	25.100	25.380	25.380	4,540,452
2024-01-19	26.600	27.270	26.330	26.960	26.960	5,827,567
2024-01-18	26.330	26.900	25.800	26.780	26.780	9,324,200
2024-01-17	28.090	28.170	26.400	26.460	26.460	8,042,449
2024-01-16	28.540	28.900	27.820	28.120	28.120	8,025,211
2024-01-15	29.430	29.450	28.430	28.740	28.740	7,245,798
2024-01-12	30.000	30.350	29.410	29.560	29.560	3,425,874
2024-01-11	29.200	30.100	29.010	29.920	29.920	5,415,290
2024-01-10	29.930	30.130	29.160	29.250	29.250	4,448,311
2024-01-09	29.700	30.290	29.120	30.020	30.020	5,227,677
2024-01-08	30.380	30.430	29.840	29.880	29.880	4,539,951
2024-01-05	31.330	31.330	30.400	30.580	30.580	4,929,358
2024-01-04	31.450	31.450	30.660	31.170	31.170	5,384,300
2024-01-03	32.340	32.550	31.180	31.330	31.330	5,214,438
2024-01-02	31.500	32.760	31.190	32.450	32.450	11,405,530
2023-12-29	30.980	31.650	30.660	31.510	31.510	7,909,259
2023-12-28	31.820	31.960	30.880	30.980	30.980	8,960,295
2023-12-27	32.000	32.060	31.150	31.820	31.820	9,188,647
2023-12-26	31.740	32.120	30.970	31.800	31.800	6,698,589
2023-12-25	32.200	32.300	31.000	31.910	31.910	13,106,488
2023-12-22	30.220	31.780	30.050	31.620	31.620	16,639,417
2023-12-21	29.750	30.450	29.100	30.000	30.000	13,145,115
2023-12-20	29.010	29.280	28.500	28.650	28.650	4,741,009
2023-12-19	28.760	29.020	28.530	28.930	28.930	4,422,109
2023-12-18	29.100	29.390	28.640	28.830	28.830	4,048,459
2023-12-15	30.110	30.210	29.120	29.520	29.520	5,046,951
2023-12-14	30.920	30.920	29.830	29.930	29.930	4,869,600
2023-12-13	30.600	31.310	30.460	30.700	30.700	6,952,049
2023-12-12	30.040	30.700	29.990	30.450	30.450	5,967,506
2023-12-11	29.180	30.250	29.180	30.050	30.050	7,822,331
2023-12-08	30.370	30.490	29.000	29.450	29.450	8,098,147
2023-12-07	30.080	30.740	30.000	30.500	30.500	5,363,027
2023-12-06	30.700	30.900	30.000	30.090	30.090	3,012,401
2023-12-05	30.740	31.070	30.520	30.730	30.730	3,393,200
2023-12-04	31.180	31.480	30.690	30.940	30.940	5,084,289
2023-12-01	30.960	31.690	30.670	31.160	31.160	9,422,756
2023-11-30	30.350	31.000	29.820	30.900	30.900	9,692,196
2023-11-29	30.270	31.000	29.900	30.330	30.330	6,152,203
2023-11-28	29.230	30.400	29.020	30.270	30.270	10,107,362
2023-11-27	29.990	29.990	29.110	29.220	29.220	6,599,838
2023-11-24	30.700	31.650	29.630	29.870	29.870	8,740,142
2023-11-23	30.600	30.600	29.840	30.380	30.380	6,185,847
2023-11-22	29.510	30.730	29.510	30.490	30.490	9,885,929
2023-11-21	29.970	30.180	29.290	29.810	29.810	7,024,105
2023-11-20	28.630	30.180	28.310	29.950	29.950	9,731,419
2023-11-17	28.610	28.890	28.440	28.630	28.630	2,779,604
2023-11-16	28.860	29.000	28.650	28.750	28.750	4,164,099
2023-11-15	29.920	30.010	28.650	28.870	28.870	9,911,613
2023-11-14	29.150	30.880	29.150	29.920	29.920	11,596,785
2023-11-13	27.510	29.790	27.510	29.560	29.560	12,475,986
2023-11-10	27.280	27.720	27.020	27.570	27.570	3,285,785
2023-11-09	27.200	27.500	26.910	27.280	27.280	3,724,700
2023-11-08	26.940	27.690	26.770	27.210	27.210	6,010,578
2023-11-07	26.660	27.270	26.560	26.990	26.990	4,240,305
2023-11-06	26.700	26.930	26.520	26.790	26.790	3,815,235
2023-11-03	26.110	26.950	25.830	26.700	26.700	5,453,499
2023-11-02	26.200	26.380	25.780	26.010	26.010	3,100,700
2023-11-01	26.610	26.850	26.090	26.200	26.200	3,429,134

← NewerPage 12 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.