TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	29.010	30.100	28.520	29.370	29.150	6,733,747
2022-05-10	27.830	29.190	27.670	28.720	28.505	3,967,364
2022-05-09	27.330	28.850	27.230	28.130	27.919	3,797,734
2022-05-06	27.890	28.220	27.260	27.450	27.244	2,611,850
2022-05-05	27.520	29.680	27.410	28.420	28.207	5,761,327
2022-04-29	26.890	27.620	25.880	27.530	27.324	9,151,899
2022-04-28	26.820	27.210	26.310	26.500	26.301	5,770,439
2022-04-27	26.240	27.480	25.500	27.100	26.897	4,583,222
2022-04-26	27.050	27.750	26.000	26.010	25.815	4,188,097
2022-04-25	29.260	29.280	27.010	27.050	26.847	4,377,392
2022-04-22	29.460	29.900	28.910	29.310	29.090	3,100,477
2022-04-21	30.100	31.190	29.480	29.750	29.527	5,782,274
2022-04-20	30.840	31.100	30.010	30.190	29.964	3,353,835
2022-04-19	30.920	31.490	30.550	30.820	30.589	2,588,948
2022-04-18	29.580	31.190	29.300	30.830	30.599	3,723,122
2022-04-15	30.600	30.720	29.410	29.800	29.577	4,164,919
2022-04-14	31.340	31.340	30.340	30.570	30.341	3,208,761
2022-04-13	31.690	31.950	30.830	30.980	30.748	2,396,121
2022-04-12	31.550	31.890	30.540	31.740	31.502	2,372,094
2022-04-11	33.470	33.470	31.230	31.440	31.204	4,093,839
2022-04-08	33.860	34.100	33.100	33.470	33.219	3,437,707
2022-04-07	33.550	34.500	33.300	33.860	33.606	3,052,156
2022-04-06	34.360	34.360	33.240	33.430	33.180	2,897,873
2022-04-01	34.520	34.670	33.770	34.460	34.202	2,580,126
2022-03-31	34.490	35.590	34.450	34.680	34.420	3,465,692
2022-03-30	34.820	34.980	34.110	34.980	34.718	2,987,048
2022-03-29	33.970	35.060	33.890	34.850	34.589	5,767,686
2022-03-28	33.110	34.060	32.520	33.880	33.626	3,193,345
2022-03-25	33.800	34.300	33.200	33.380	33.130	3,880,273
2022-03-24	33.670	34.030	32.670	33.880	33.626	3,969,081
2022-03-23	33.410	34.100	32.910	34.000	33.745	4,792,329
2022-03-22	32.690	33.700	32.420	33.330	33.080	5,034,892
2022-03-21	32.350	33.650	32.180	32.900	32.654	5,472,546
2022-03-18	33.800	34.130	32.180	32.620	32.376	6,847,215
2022-03-17	32.500	34.880	32.200	33.990	33.735	10,285,120
2022-03-16	32.200	32.830	31.160	32.350	32.108	8,185,423
2022-03-15	33.000	33.000	31.220	31.800	31.562	12,173,081
2022-03-14	29.600	32.840	29.420	32.840	32.594	10,629,268
2022-03-11	29.020	30.070	28.350	29.850	29.626	8,910,675
2022-03-10	29.440	29.900	28.760	28.870	28.654	5,687,559
2022-03-09	29.900	30.220	27.890	29.010	28.793	6,422,363
2022-03-08	30.650	30.970	29.910	30.000	29.775	6,044,910
2022-03-07	31.530	31.930	30.470	30.660	30.430	8,201,944
2022-03-04	30.970	31.580	30.710	31.480	31.244	8,229,000
2022-03-03	32.890	32.960	31.020	31.070	30.837	9,680,063
2022-03-02	34.160	34.160	32.390	32.770	32.525	9,942,073
2022-03-01	34.450	34.670	33.580	34.160	33.904	5,819,652
2022-02-28	36.020	36.460	34.100	34.450	34.192	9,103,360
2022-02-25	35.490	36.070	35.170	35.800	35.532	4,223,432
2022-02-24	36.090	36.440	35.150	35.700	35.433	6,929,065
2022-02-23	36.160	36.450	35.400	36.080	35.810	4,486,761
2022-02-22	36.800	37.030	35.690	35.910	35.641	3,600,063
2022-02-21	37.450	37.620	36.000	36.800	36.524	2,953,191
2022-02-18	37.180	37.470	36.980	37.270	36.991	1,539,209
2022-02-17	37.000	37.400	36.800	37.170	36.892	3,392,545
2022-02-16	37.000	38.000	36.610	37.220	36.941	3,887,287
2022-02-15	37.520	37.570	36.800	37.160	36.882	3,005,217
2022-02-14	36.500	38.300	36.370	37.520	37.239	3,414,049
2022-02-11	36.700	37.340	36.100	36.780	36.504	3,402,270
2022-02-10	35.700	37.430	35.700	36.790	36.514	4,843,909

← NewerPage 19 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.