TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	32.240	32.810	31.080	31.550	31.422	6,650,130
2022-08-03	30.780	33.200	30.560	32.170	32.040	11,277,718
2022-08-02	31.550	32.390	30.430	30.940	30.815	5,360,356
2022-08-01	31.040	31.880	30.500	31.440	31.313	5,187,572
2022-07-29	31.520	31.610	30.530	30.890	30.765	5,030,448
2022-07-28	30.730	31.730	30.600	31.560	31.432	6,948,275
2022-07-27	30.600	31.650	30.230	30.710	30.586	7,259,163
2022-07-26	30.780	31.330	29.910	30.560	30.436	11,787,353
2022-07-25	28.850	30.810	28.800	30.810	30.685	16,738,447
2022-07-22	29.110	29.500	27.490	28.010	27.897	5,039,682
2022-07-21	29.290	29.300	28.580	28.880	28.763	4,466,771
2022-07-20	28.500	29.290	28.190	29.270	29.152	6,333,597
2022-07-19	28.310	28.810	27.910	28.250	28.136	3,215,428
2022-07-18	29.030	29.150	27.520	28.250	28.136	4,083,472
2022-07-15	29.480	29.980	28.850	28.890	28.674	2,067,443
2022-07-14	29.230	30.080	28.810	29.510	29.289	2,811,540
2022-07-13	29.220	29.510	28.860	29.070	28.852	1,991,031
2022-07-12	29.880	30.220	29.000	29.130	28.912	4,029,150
2022-07-11	30.510	30.510	29.660	30.040	29.815	2,851,350
2022-07-08	31.450	31.460	30.450	30.900	30.669	3,774,846
2022-07-07	31.030	31.640	30.600	31.340	31.105	2,118,169
2022-07-06	30.930	31.660	30.500	31.000	30.768	2,880,402
2022-07-05	31.940	32.300	30.340	31.000	30.768	4,563,962
2022-07-04	31.540	32.300	30.850	31.920	31.681	3,378,746
2022-07-01	31.520	31.830	31.280	31.310	31.075	2,544,636
2022-06-30	31.510	31.890	31.180	31.500	31.264	3,255,015
2022-06-29	32.050	32.470	31.350	31.520	31.284	3,404,161
2022-06-28	31.400	32.370	31.080	32.210	31.969	3,275,163
2022-06-27	31.990	31.990	31.050	31.340	31.105	2,913,823
2022-06-24	30.510	32.500	30.470	31.750	31.512	5,365,762
2022-06-23	29.500	30.500	29.360	30.450	30.222	4,083,789
2022-06-22	30.320	30.370	29.440	29.490	29.269	2,801,435
2022-06-21	30.800	30.850	30.030	30.300	30.073	3,022,523
2022-06-20	30.460	31.110	30.210	30.720	30.490	3,159,937
2022-06-17	30.100	30.750	29.640	30.460	30.232	3,403,024
2022-06-16	30.300	31.310	30.160	30.400	30.172	3,294,210
2022-06-15	30.740	30.930	30.160	30.160	29.934	2,760,349
2022-06-14	31.440	31.440	29.720	30.690	30.460	5,845,183
2022-06-13	31.360	31.770	30.800	31.600	31.363	6,116,394
2022-06-10	29.890	31.800	29.710	31.520	31.284	9,443,527
2022-06-09	29.800	30.380	29.770	30.000	29.775	8,102,876
2022-06-08	29.500	30.260	29.150	30.090	29.865	8,714,256
2022-06-07	29.510	30.080	29.250	29.800	29.577	6,998,414
2022-06-06	28.250	30.300	28.140	29.510	29.289	10,909,923
2022-06-02	27.680	28.340	27.360	28.250	28.038	4,253,944
2022-06-01	27.200	28.200	27.200	27.680	27.473	4,577,349
2022-05-31	27.550	27.570	26.830	27.440	27.234	3,643,383
2022-05-30	26.510	28.000	26.300	27.570	27.363	9,316,967
2022-05-27	26.980	27.380	26.350	26.510	26.311	4,101,080
2022-05-26	25.820	27.000	25.570	26.840	26.639	6,749,596
2022-05-25	25.400	26.270	25.330	25.810	25.617	3,455,107
2022-05-24	27.090	27.640	25.550	25.580	25.388	5,420,269
2022-05-23	27.060	27.190	26.710	27.040	26.837	2,922,734
2022-05-20	26.850	27.550	26.580	27.050	26.847	4,079,586
2022-05-19	26.690	26.950	26.060	26.890	26.689	6,801,158
2022-05-18	27.580	27.720	26.620	27.040	26.837	4,915,498
2022-05-17	27.180	27.720	26.500	27.480	27.274	4,656,950
2022-05-16	28.200	28.620	27.000	27.200	26.996	5,350,500
2022-05-13	28.700	28.860	28.050	28.400	28.187	2,319,236
2022-05-12	29.170	29.250	28.430	28.600	28.386	3,323,668

← NewerPage 18 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.