TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	31.850	31.990	31.100	31.400	31.273	2,880,657
2023-05-04	32.200	32.370	31.520	31.850	31.721	6,248,702
2023-04-28	33.570	33.600	32.220	32.420	32.289	5,102,253
2023-04-27	33.360	33.960	33.100	33.360	33.225	3,974,346
2023-04-26	33.150	33.940	32.810	33.400	33.265	3,304,830
2023-04-25	33.500	33.970	32.330	33.190	33.056	5,328,327
2023-04-24	33.930	34.160	33.610	33.850	33.713	4,680,432
2023-04-21	34.000	34.560	33.750	33.810	33.673	6,957,752
2023-04-20	33.720	34.140	33.720	34.110	33.972	4,418,654
2023-04-19	34.150	34.460	33.760	33.960	33.823	6,756,759
2023-04-18	33.390	35.220	33.330	34.500	34.360	13,038,071
2023-04-17	32.810	33.330	32.380	33.150	33.016	7,658,891
2023-04-14	31.540	33.500	31.540	32.780	32.647	13,862,930
2023-04-13	30.830	31.680	30.740	31.560	31.432	9,440,816
2023-04-12	30.790	31.110	30.580	30.810	30.685	3,482,096
2023-04-11	31.340	31.340	30.610	30.890	30.765	4,646,648
2023-04-10	31.670	32.080	31.200	31.280	31.154	6,039,100
2023-04-07	31.680	31.950	31.260	31.650	31.522	7,731,887
2023-04-06	30.400	32.320	30.350	31.630	31.502	9,648,782
2023-04-04	31.150	31.420	30.330	30.590	30.466	6,324,494
2023-04-03	30.920	31.450	30.670	31.220	31.094	6,114,264
2023-03-31	30.950	31.100	30.500	30.920	30.795	6,143,806
2023-03-30	30.830	31.020	30.550	30.870	30.745	4,295,595
2023-03-29	31.630	31.670	30.670	30.850	30.725	7,234,508
2023-03-28	32.400	32.420	31.390	31.510	31.383	4,858,987
2023-03-27	32.820	32.960	32.280	32.460	32.329	4,207,050
2023-03-24	33.200	33.380	32.380	32.840	32.707	5,478,580
2023-03-23	33.000	33.660	32.940	33.320	33.185	4,477,521
2023-03-22	32.910	33.930	32.870	33.300	33.165	5,846,953
2023-03-21	33.030	33.440	32.160	33.400	33.265	9,018,260
2023-03-20	34.630	34.630	32.310	32.740	32.608	11,898,598
2023-03-17	35.440	35.650	34.410	34.640	34.500	8,714,686
2023-03-16	35.230	35.950	35.170	35.330	35.187	9,506,091
2023-03-15	36.660	36.660	35.330	35.490	35.346	7,427,761
2023-03-14	36.560	36.950	36.140	36.300	36.153	7,276,532
2023-03-13	35.840	36.800	35.530	36.580	36.432	7,583,382
2023-03-10	35.950	35.990	35.420	35.850	35.705	6,548,529
2023-03-09	36.180	36.660	35.630	36.160	36.014	6,555,222
2023-03-08	34.940	36.180	34.890	36.040	35.894	7,781,009
2023-03-07	35.550	35.960	35.010	35.030	34.888	7,228,923
2023-03-06	34.150	35.970	34.150	35.590	35.446	13,214,915
2023-03-03	34.400	34.400	33.830	33.980	33.843	3,056,400
2023-03-02	33.900	34.990	33.770	34.240	34.102	7,238,309
2023-03-01	33.960	34.140	33.700	33.900	33.763	2,897,949
2023-02-28	33.870	34.280	33.800	34.040	33.902	3,521,564
2023-02-27	34.050	34.190	33.750	33.850	33.713	4,742,607
2023-02-24	33.320	34.430	33.250	33.930	33.793	9,386,013
2023-02-23	33.700	33.700	32.880	33.400	33.265	4,717,103
2023-02-22	33.180	33.730	33.030	33.510	33.374	2,550,235
2023-02-21	33.270	33.950	33.160	33.400	33.265	4,308,130
2023-02-20	33.330	33.510	32.440	33.390	33.255	6,930,924
2023-02-17	33.610	33.870	33.250	33.510	33.374	3,033,900
2023-02-16	34.330	34.600	33.300	33.600	33.464	5,630,054
2023-02-15	33.550	34.470	33.550	34.460	34.321	4,840,715
2023-02-14	34.000	34.220	33.520	33.620	33.484	4,849,785
2023-02-13	34.400	34.770	33.900	34.030	33.892	5,163,987
2023-02-10	34.910	35.100	34.220	34.450	34.311	2,786,333
2023-02-09	34.700	35.110	34.450	34.930	34.789	2,645,644
2023-02-08	35.190	35.400	34.660	34.700	34.560	2,432,694
2023-02-07	35.680	36.030	35.040	35.180	35.038	5,865,950

← NewerPage 15 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.