TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	35.500	36.660	35.420	36.220	35.949	3,408,755
2022-02-08	35.700	36.030	34.990	35.760	35.492	3,604,960
2022-02-07	36.480	37.590	35.590	35.700	35.433	5,126,800
2022-01-28	36.350	36.750	35.270	35.760	35.492	2,896,965
2022-01-27	37.620	37.980	35.740	36.000	35.730	3,475,398
2022-01-26	38.000	38.490	37.230	37.400	37.120	2,760,400
2022-01-25	39.590	39.890	37.730	37.920	37.636	3,508,647
2022-01-24	38.270	40.200	38.270	39.200	38.906	4,065,300
2022-01-21	39.190	39.600	36.700	38.750	38.460	6,636,133
2022-01-20	40.100	40.700	39.000	39.330	39.035	3,260,968
2022-01-19	41.500	42.160	40.350	40.490	40.187	3,157,600
2022-01-18	41.790	43.410	41.020	41.610	41.298	7,500,724
2022-01-17	42.030	42.800	41.680	41.720	41.407	2,861,588
2022-01-14	41.250	42.420	40.680	41.800	41.487	3,471,607
2022-01-13	42.500	42.530	41.000	41.380	41.070	4,250,657
2022-01-12	40.670	42.290	40.300	42.200	41.884	4,552,374
2022-01-11	41.540	42.100	40.160	40.300	39.998	4,163,736
2022-01-10	40.700	42.060	40.250	41.730	41.417	3,169,092
2022-01-07	41.290	42.320	41.070	41.240	40.931	3,991,668
2022-01-06	40.550	42.270	40.550	41.080	40.772	7,886,320
2022-01-05	42.460	43.100	40.000	40.800	40.494	6,919,501
2022-01-04	43.000	43.950	42.440	42.640	42.321	3,718,065
2021-12-31	42.380	44.150	41.900	43.300	42.976	5,634,420
2021-12-30	42.300	42.720	41.710	42.420	42.102	5,749,105
2021-12-29	40.400	42.790	40.360	41.920	41.606	9,939,616
2021-12-28	41.780	42.880	41.300	42.520	42.201	6,917,138
2021-12-27	42.000	42.380	41.070	41.790	41.477	4,942,445
2021-12-24	41.950	42.250	41.040	41.510	41.199	4,721,666
2021-12-23	39.800	42.580	39.800	41.740	41.427	9,640,205
2021-12-22	39.190	40.140	38.710	39.800	39.502	4,516,587
2021-12-21	38.010	39.580	38.010	38.980	38.688	3,288,016
2021-12-20	39.300	39.510	38.000	38.150	37.864	3,818,177
2021-12-17	40.160	40.660	38.990	39.400	39.105	5,513,886
2021-12-16	38.780	40.500	38.780	40.250	39.948	5,786,696
2021-12-15	39.200	39.400	38.510	38.780	38.489	2,882,708
2021-12-14	38.790	40.090	38.610	39.200	38.906	6,078,309
2021-12-13	39.730	39.760	38.480	38.930	38.638	5,259,700
2021-12-10	39.900	40.080	38.730	39.550	39.254	5,562,200
2021-12-09	40.260	41.370	39.880	39.990	39.690	3,865,877
2021-12-08	39.420	40.800	38.850	40.250	39.948	4,733,565
2021-12-07	39.710	40.400	38.520	39.190	38.896	5,493,238
2021-12-06	40.230	40.670	39.460	39.900	39.601	5,943,763
2021-12-03	39.400	40.800	39.150	40.080	39.780	7,254,233
2021-12-02	38.900	39.530	38.220	39.360	39.065	5,886,891
2021-12-01	37.390	39.490	37.130	38.930	38.638	7,697,142
2021-11-30	36.300	37.900	36.000	37.100	36.822	5,615,558
2021-11-29	35.990	36.400	35.700	36.330	36.058	2,796,788
2021-11-26	36.780	37.030	35.900	36.080	35.810	4,029,460
2021-11-25	36.850	37.180	36.620	36.890	36.614	2,324,744
2021-11-24	36.870	37.300	36.360	36.850	36.574	3,647,904
2021-11-23	37.990	38.070	36.770	37.060	36.782	4,186,945
2021-11-22	38.130	38.600	37.800	37.880	37.596	3,711,252
2021-11-19	38.680	38.850	38.000	38.150	37.864	3,743,192
2021-11-18	38.860	39.150	37.970	38.570	38.281	3,087,473
2021-11-17	38.470	39.880	38.070	38.950	38.658	3,283,816
2021-11-16	39.460	40.570	38.440	38.700	38.410	4,890,566
2021-11-15	40.600	42.000	39.250	39.320	39.025	6,160,908
2021-11-12	39.160	40.650	39.010	40.570	40.266	6,094,768
2021-11-11	38.940	39.350	38.650	39.250	38.956	3,427,090
2021-11-10	39.230	39.900	38.560	38.940	38.648	4,213,447

← NewerPage 20 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.