TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	38.490	38.800	38.080	38.190	38.036	6,070,526
2022-11-03	38.700	39.230	37.800	38.460	38.304	4,948,729
2022-11-02	38.560	39.480	38.390	38.690	38.534	4,790,036
2022-11-01	39.450	39.950	38.270	38.900	38.743	5,839,594
2022-10-31	37.970	39.930	37.400	39.390	39.231	8,646,853
2022-10-28	37.140	38.260	36.910	37.970	37.816	10,387,610
2022-10-27	37.620	38.450	37.080	37.760	37.607	6,913,315
2022-10-26	37.180	38.150	36.760	37.620	37.468	8,332,901
2022-10-25	40.040	40.680	37.010	37.830	37.677	12,491,956
2022-10-24	38.500	40.300	38.240	40.180	40.017	12,599,816
2022-10-21	38.040	38.830	37.360	38.010	37.856	5,993,150
2022-10-20	38.400	39.570	37.760	38.290	38.135	7,539,227
2022-10-19	38.380	39.580	37.560	38.800	38.643	7,682,412
2022-10-18	39.300	40.100	38.480	39.000	38.842	5,523,263
2022-10-17	38.310	39.880	38.310	39.530	39.370	5,365,859
2022-10-14	37.990	39.400	37.510	38.600	38.444	5,692,822
2022-10-13	38.090	38.900	37.600	37.970	37.816	8,093,790
2022-10-12	38.180	39.500	36.910	39.040	38.882	7,802,037
2022-10-11	36.250	39.930	35.700	38.320	38.165	11,188,645
2022-10-10	35.250	37.000	34.170	36.770	36.621	7,462,696
2022-09-30	35.400	36.500	34.540	35.500	35.356	7,047,060
2022-09-29	34.860	37.070	34.720	35.730	35.586	9,471,240
2022-09-28	34.830	36.200	34.430	34.580	34.440	7,493,542
2022-09-27	34.290	35.660	34.130	34.930	34.789	7,561,937
2022-09-26	34.180	35.550	34.050	34.290	34.151	7,918,079
2022-09-23	35.200	35.910	34.210	34.480	34.341	6,502,165
2022-09-22	34.950	36.800	34.550	35.320	35.177	7,014,887
2022-09-21	34.650	34.960	33.930	34.690	34.550	4,767,277
2022-09-20	35.000	35.460	33.650	34.510	34.370	6,649,668
2022-09-19	35.620	35.900	34.460	34.670	34.530	8,046,310
2022-09-16	36.080	37.650	35.640	35.850	35.705	10,713,259
2022-09-15	37.300	37.380	35.450	36.210	36.064	7,598,549
2022-09-14	34.520	37.800	34.300	37.410	37.259	9,343,260
2022-09-13	35.460	36.160	34.700	34.860	34.719	5,134,525
2022-09-09	35.580	36.360	35.040	35.350	35.207	6,857,583
2022-09-08	35.290	36.360	34.810	35.730	35.586	9,556,296
2022-09-07	32.570	35.850	32.520	35.340	35.197	14,083,142
2022-09-06	31.200	33.140	31.050	32.920	32.787	8,771,987
2022-09-05	31.110	31.390	30.750	31.240	31.114	3,287,819
2022-09-02	30.210	31.800	30.210	31.260	31.134	4,993,208
2022-09-01	30.100	30.690	29.810	30.400	30.277	3,078,007
2022-08-31	31.270	31.400	29.800	30.170	30.048	4,458,649
2022-08-30	31.360	31.620	30.630	31.100	30.974	2,872,044
2022-08-29	29.880	31.700	29.600	31.400	31.273	6,391,972
2022-08-26	31.010	31.200	30.160	30.260	30.138	3,981,953
2022-08-25	30.300	31.700	29.900	30.870	30.745	5,813,180
2022-08-24	31.710	31.720	30.000	30.330	30.207	6,913,697
2022-08-23	31.540	32.170	31.230	31.700	31.572	9,449,926
2022-08-22	31.380	32.500	30.900	32.200	32.070	12,395,315
2022-08-19	31.940	33.460	31.280	31.350	31.223	19,847,573
2022-08-18	29.700	31.940	29.510	31.940	31.811	19,637,002
2022-08-17	29.370	29.390	28.700	29.040	28.923	4,615,314
2022-08-16	29.800	30.200	29.280	29.370	29.251	4,809,877
2022-08-15	29.710	30.120	29.520	29.950	29.829	3,397,336
2022-08-12	30.750	30.900	29.640	29.820	29.699	8,467,868
2022-08-11	30.790	31.500	30.320	31.020	30.895	6,873,992
2022-08-10	31.240	31.240	30.280	30.600	30.476	6,900,757
2022-08-09	30.870	31.250	30.080	31.220	31.094	7,947,082
2022-08-08	30.810	31.420	30.220	30.980	30.855	5,277,607
2022-08-05	31.620	31.620	30.510	30.800	30.675	7,816,834

← NewerPage 17 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.