TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	26.600	26.650	26.050	26.610	26.610	4,756,100
2023-10-30	24.720	26.700	24.700	26.560	26.560	8,054,709
2023-10-27	24.640	25.070	24.240	24.920	24.920	3,877,458
2023-10-26	24.980	24.980	23.950	24.680	24.680	4,820,100
2023-10-25	24.500	25.530	24.390	25.020	25.020	5,683,327
2023-10-24	24.550	24.960	24.240	24.360	24.360	4,301,866
2023-10-23	25.020	25.450	24.440	24.600	24.600	3,279,280
2023-10-20	25.380	25.600	24.800	25.100	25.100	3,676,600
2023-10-19	25.410	25.940	25.400	25.400	25.400	2,654,100
2023-10-18	25.790	25.960	25.490	25.590	25.590	2,968,600
2023-10-17	25.360	25.910	25.100	25.900	25.900	2,826,222
2023-10-16	25.890	26.060	25.400	25.500	25.500	3,132,740
2023-10-13	25.760	26.120	25.540	26.040	26.040	4,700,714
2023-10-12	26.260	26.350	25.660	25.830	25.830	4,100,769
2023-10-11	25.990	26.260	25.680	26.110	26.110	5,098,957
2023-10-10	25.340	26.100	25.340	26.030	26.030	5,195,675
2023-10-09	25.280	25.500	25.130	25.300	25.300	2,721,336
2023-09-28	25.070	25.420	25.000	25.280	25.280	2,491,061
2023-09-27	24.810	25.350	24.720	25.030	25.030	2,189,300
2023-09-26	25.150	25.200	24.840	24.870	24.870	2,985,569
2023-09-25	25.760	25.760	25.030	25.150	25.150	3,781,743
2023-09-22	25.330	25.880	25.010	25.790	25.790	3,406,973
2023-09-21	25.360	25.500	24.810	25.190	25.190	4,232,227
2023-09-20	25.720	26.060	25.340	25.450	25.450	3,014,605
2023-09-19	25.920	25.940	25.340	25.630	25.630	3,588,597
2023-09-18	26.240	26.620	25.880	25.940	25.940	3,248,800
2023-09-15	26.330	26.550	26.080	26.380	26.380	3,590,728
2023-09-14	26.570	26.750	26.230	26.340	26.340	2,790,100
2023-09-13	26.650	26.670	26.200	26.510	26.510	4,061,448
2023-09-12	27.140	27.260	26.260	26.670	26.670	6,332,545
2023-09-11	27.470	27.700	27.070	27.130	27.130	7,410,800
2023-09-08	26.680	27.570	26.530	27.560	27.560	7,858,369
2023-09-07	26.980	26.980	26.500	26.680	26.680	3,799,958
2023-09-06	26.130	27.050	25.800	27.010	27.010	4,473,505
2023-09-05	26.390	26.640	25.960	26.010	26.010	3,087,832
2023-09-04	26.140	26.690	26.080	26.430	26.430	3,986,477
2023-09-01	26.650	26.660	26.070	26.090	26.090	2,776,400
2023-08-31	26.640	26.950	26.310	26.600	26.600	2,766,117
2023-08-30	26.460	27.570	26.410	26.710	26.710	5,502,320
2023-08-29	24.960	26.580	24.660	26.460	26.460	7,294,801
2023-08-28	26.700	26.980	24.890	25.000	25.000	7,426,405
2023-08-25	25.710	25.950	25.060	25.220	25.220	2,843,010
2023-08-24	25.910	26.150	25.150	25.710	25.710	3,817,890
2023-08-23	26.640	26.640	25.710	25.890	25.890	4,879,075
2023-08-22	26.500	26.940	26.090	26.700	26.700	3,593,877
2023-08-21	27.510	27.550	26.500	26.520	26.520	2,966,424
2023-08-18	27.520	28.140	27.430	27.470	27.470	3,194,100
2023-08-17	26.450	27.670	26.400	27.560	27.560	4,071,654
2023-08-16	27.150	27.340	26.550	26.550	26.550	2,321,342
2023-08-15	27.160	27.280	26.880	27.130	27.130	2,093,984
2023-08-14	27.020	27.310	26.730	27.190	27.190	2,757,066
2023-08-11	27.480	27.670	27.100	27.130	27.130	1,655,101
2023-08-10	27.250	27.790	27.240	27.460	27.460	1,883,326
2023-08-09	27.560	27.630	27.160	27.300	27.300	2,585,900
2023-08-08	28.220	28.250	27.390	27.560	27.560	4,362,097
2023-08-07	28.220	28.400	28.100	28.230	28.230	2,957,585
2023-08-04	28.190	28.310	28.000	28.210	28.210	2,364,907
2023-08-03	28.350	28.370	28.010	28.090	28.090	2,533,197
2023-08-02	28.630	28.870	28.250	28.400	28.400	2,586,136
2023-08-01	28.090	28.900	28.010	28.760	28.760	4,769,927

← NewerPage 13 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.