TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.090	28.900	28.010	28.760	28.760	4,769,927
2023-07-31	28.180	28.500	27.900	28.110	28.110	4,257,995
2023-07-28	28.290	28.560	27.960	28.200	28.200	3,280,389
2023-07-27	28.790	29.120	28.400	28.500	28.500	1,997,360
2023-07-26	29.000	29.000	28.560	28.640	28.640	1,496,101
2023-07-25	28.770	28.980	28.400	28.880	28.880	2,847,377
2023-07-24	28.280	28.740	28.270	28.600	28.600	2,401,613
2023-07-21	28.030	28.860	28.010	28.460	28.460	2,719,628
2023-07-20	28.650	28.820	28.200	28.230	28.230	2,134,921
2023-07-19	29.150	29.500	28.490	28.620	28.620	2,848,228
2023-07-18	29.590	29.590	29.000	29.150	29.150	2,573,741
2023-07-17	29.450	29.580	29.120	29.400	29.400	1,850,254
2023-07-14	29.370	29.750	29.280	29.340	29.340	2,844,307
2023-07-13	29.330	29.680	29.250	29.500	29.500	2,338,994
2023-07-12	30.000	30.020	29.210	29.250	29.250	2,358,510
2023-07-11	29.490	30.090	29.490	30.010	30.010	3,899,600
2023-07-10	29.530	29.800	29.130	29.440	29.440	2,983,700
2023-07-07	30.000	30.000	29.260	29.490	29.490	5,453,758
2023-07-06	30.240	30.340	29.800	30.000	30.000	3,897,889
2023-07-05	30.710	31.120	30.190	30.260	30.260	4,616,326
2023-07-04	30.220	31.250	30.020	30.710	30.710	5,455,836
2023-07-03	30.020	30.580	30.000	30.220	30.220	6,078,658
2023-06-30	29.930	30.740	29.370	30.210	30.210	7,680,200
2023-06-29	29.000	30.400	28.800	29.740	29.740	10,097,201
2023-06-28	28.310	29.160	27.940	29.120	29.120	8,681,850
2023-06-27	28.800	28.880	28.190	28.470	28.470	9,114,536
2023-06-26	28.080	28.890	27.840	28.780	28.780	8,832,385
2023-06-21	29.000	29.340	28.100	28.110	28.110	8,497,612
2023-06-20	27.150	29.550	27.150	29.180	29.180	20,525,554
2023-06-19	27.470	28.120	27.140	27.220	27.220	12,409,667
2023-06-16	27.020	27.570	26.890	27.470	27.470	6,025,415
2023-06-15	26.600	27.440	26.260	27.190	27.080	10,108,478
2023-06-14	27.330	27.400	26.400	26.620	26.512	12,970,283
2023-06-13	28.390	28.450	27.120	27.470	27.359	12,690,253
2023-06-12	28.990	29.430	28.280	28.380	28.265	10,670,089
2023-06-09	30.000	30.340	28.500	29.660	29.540	12,814,701
2023-06-08	31.670	31.800	30.210	30.440	30.317	8,455,618
2023-06-07	31.200	32.000	30.860	31.810	31.681	5,264,254
2023-06-06	32.000	32.000	31.010	31.200	31.074	6,664,071
2023-06-05	31.990	32.780	31.820	32.000	31.871	6,290,131
2023-06-02	31.610	32.480	31.400	32.080	31.950	5,256,996
2023-06-01	30.700	31.990	30.400	31.710	31.582	8,068,240
2023-05-31	31.000	31.270	30.600	30.790	30.665	4,216,076
2023-05-30	31.000	31.390	30.810	31.270	31.144	5,694,481
2023-05-29	30.450	31.050	30.320	30.920	30.795	7,578,485
2023-05-26	30.250	30.450	29.720	30.280	30.158	3,157,299
2023-05-25	29.670	30.340	29.570	30.240	30.118	5,087,568
2023-05-24	29.690	30.000	29.250	29.720	29.600	2,584,281
2023-05-23	30.220	30.310	29.770	29.780	29.660	3,036,601
2023-05-22	30.190	30.350	30.050	30.220	30.098	2,860,406
2023-05-19	30.000	30.240	29.300	30.190	30.068	3,873,829
2023-05-18	30.700	30.800	29.700	30.010	29.889	7,216,793
2023-05-17	30.200	31.000	30.180	30.720	30.596	4,032,495
2023-05-16	31.000	31.080	30.150	30.360	30.237	5,198,178
2023-05-15	30.570	31.200	30.430	31.010	30.885	4,072,795
2023-05-12	30.630	31.030	30.250	30.670	30.546	3,730,213
2023-05-11	30.430	30.630	30.170	30.510	30.387	2,538,565
2023-05-10	30.830	30.850	30.040	30.410	30.287	3,324,100
2023-05-09	31.570	31.690	30.780	30.830	30.705	3,373,405
2023-05-08	31.370	31.880	31.140	31.540	31.412	3,203,515

← NewerPage 14 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.