TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	34.980	36.520	34.900	35.620	35.476	7,038,465
2023-02-03	34.950	35.190	34.450	35.100	34.958	4,061,258
2023-02-02	35.380	35.790	34.810	34.890	34.749	4,150,701
2023-02-01	35.350	35.690	35.100	35.540	35.396	3,500,277
2023-01-31	35.700	36.050	35.220	35.350	35.207	4,175,622
2023-01-30	35.300	36.260	34.960	35.920	35.775	6,256,485
2023-01-20	33.460	34.940	33.200	34.770	34.629	9,973,898
2023-01-19	33.590	33.890	32.840	33.520	33.384	9,089,768
2023-01-18	33.210	33.990	33.020	33.740	33.604	4,891,974
2023-01-17	33.000	33.580	32.850	33.250	33.116	4,844,500
2023-01-16	33.000	33.670	32.930	33.050	32.916	4,594,850
2023-01-13	33.310	33.500	32.790	33.240	33.106	4,612,786
2023-01-12	33.400	34.090	33.170	33.310	33.175	6,901,400
2023-01-11	33.660	34.160	33.130	33.360	33.225	6,270,012
2023-01-10	34.850	34.850	33.210	33.730	33.594	7,668,276
2023-01-09	35.410	35.530	34.350	34.730	34.590	4,771,939
2023-01-06	36.000	36.190	35.270	35.400	35.257	4,217,018
2023-01-05	36.190	36.190	35.750	36.000	35.854	2,294,700
2023-01-04	35.860	36.300	35.730	36.000	35.854	2,677,671
2023-01-03	34.890	36.130	34.520	35.880	35.735	4,727,807
2022-12-30	35.110	35.590	34.340	34.920	34.779	7,597,567
2022-12-29	34.710	35.630	34.340	35.200	35.058	5,875,118
2022-12-28	34.850	35.050	34.340	34.790	34.649	2,265,917
2022-12-27	33.720	35.120	33.590	34.720	34.580	5,061,500
2022-12-26	33.000	34.040	32.830	33.730	33.594	6,969,589
2022-12-23	32.750	32.900	32.000	32.580	32.448	4,283,232
2022-12-22	33.390	33.680	32.550	32.750	32.618	2,994,839
2022-12-21	33.120	33.800	32.580	33.390	33.255	3,870,569
2022-12-20	34.200	34.560	33.070	33.140	33.006	3,774,559
2022-12-19	33.410	34.220	33.170	33.860	33.723	3,788,994
2022-12-16	34.100	34.290	33.110	33.520	33.384	4,718,363
2022-12-15	34.500	34.900	33.830	34.190	34.052	4,104,255
2022-12-14	35.500	35.880	34.300	34.520	34.380	3,638,366
2022-12-13	35.990	36.050	35.450	35.500	35.356	3,089,491
2022-12-12	35.720	36.160	34.570	36.010	35.864	6,214,996
2022-12-09	36.490	36.520	35.600	36.150	36.004	5,440,282
2022-12-08	36.700	36.800	36.130	36.350	36.203	3,236,661
2022-12-07	37.510	37.780	36.620	36.900	36.751	2,470,995
2022-12-06	37.090	37.920	36.800	37.500	37.348	3,275,880
2022-12-05	37.460	37.800	36.840	37.110	36.960	3,003,016
2022-12-02	35.910	38.110	35.700	37.300	37.149	8,679,281
2022-12-01	36.820	37.120	35.580	35.800	35.655	6,434,928
2022-11-30	36.940	37.490	36.210	37.160	37.010	4,508,014
2022-11-29	36.360	37.150	36.150	36.990	36.840	3,898,080
2022-11-28	35.900	36.650	35.540	36.390	36.243	3,229,900
2022-11-25	36.300	36.350	35.610	35.970	35.825	1,957,310
2022-11-24	35.780	36.410	35.780	36.100	35.954	2,295,679
2022-11-23	35.530	36.220	35.120	36.070	35.924	2,812,396
2022-11-22	35.530	36.300	35.070	35.810	35.665	3,651,409
2022-11-21	35.040	35.690	34.150	35.510	35.366	3,904,555
2022-11-18	36.880	37.000	35.190	35.410	35.267	5,429,016
2022-11-17	35.860	37.130	35.340	36.880	36.731	4,475,463
2022-11-16	35.950	36.660	35.680	36.160	36.014	4,345,571
2022-11-15	35.080	36.150	35.000	35.950	35.805	5,511,893
2022-11-14	35.000	35.300	34.220	35.210	35.068	6,765,659
2022-11-11	35.600	36.180	35.060	35.350	35.207	6,585,789
2022-11-10	35.260	35.750	35.020	35.250	35.107	4,060,627
2022-11-09	36.460	36.460	35.210	35.520	35.376	5,047,853
2022-11-08	35.920	36.800	35.700	36.270	36.123	8,022,490
2022-11-07	38.280	38.280	35.810	35.920	35.775	15,151,382

← NewerPage 16 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.