TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20.500	21.620	20.240	21.080	21.080	23,705,498
2025-07-23	20.620	20.650	20.210	20.260	20.260	10,764,626
2025-07-22	20.710	20.930	20.500	20.620	20.620	13,060,161
2025-07-21	20.660	21.050	20.560	20.790	20.790	12,012,700
2025-07-18	20.520	20.850	20.390	20.650	20.650	11,115,334
2025-07-17	19.990	20.730	19.900	20.560	20.560	16,665,442
2025-07-16	19.900	20.100	19.830	19.950	19.950	6,455,500
2025-07-15	20.050	20.270	19.680	19.940	19.940	19,980,897
2025-07-14	20.700	20.850	20.430	20.510	20.510	9,580,100
2025-07-11	20.500	20.800	20.480	20.680	20.680	10,521,887
2025-07-10	20.760	20.780	20.420	20.580	20.580	12,736,440
2025-07-09	21.070	21.200	20.730	20.840	20.840	11,640,300
2025-07-08	20.670	21.430	20.580	21.060	21.060	16,829,946
2025-07-07	21.210	21.250	20.730	20.840	20.840	13,042,700
2025-07-04	21.400	21.580	20.980	21.310	21.310	17,301,300
2025-07-03	20.820	22.300	20.820	21.660	21.660	36,810,081
2025-07-02	21.500	21.500	20.660	20.960	20.960	23,220,962
2025-07-01	21.020	21.830	20.840	21.540	21.540	37,181,405
2025-06-30	20.210	21.180	20.160	21.010	21.010	32,149,608
2025-06-27	20.340	20.590	20.120	20.150	20.150	18,272,421
2025-06-26	19.990	20.920	19.950	20.330	20.330	28,289,451
2025-06-25	19.450	20.200	19.410	19.960	19.960	16,838,752
2025-06-24	19.080	19.500	18.860	19.440	19.440	12,912,898
2025-06-23	19.060	19.340	18.980	19.300	19.300	11,281,101
2025-06-20	19.390	19.540	19.080	19.210	19.210	9,022,000
2025-06-19	19.990	19.990	19.200	19.460	19.460	15,896,143
2025-06-18	20.090	20.450	20.020	20.070	20.070	12,949,356
2025-06-17	19.910	20.410	19.870	20.180	20.180	14,657,401
2025-06-16	19.820	19.940	19.660	19.790	19.790	9,816,923
2025-06-13	20.040	20.250	19.750	19.830	19.830	18,544,849
2025-06-12	20.100	20.200	19.920	19.980	19.980	8,919,688
2025-06-11	20.140	20.390	20.080	20.220	20.220	7,980,000
2025-06-10	20.920	20.920	19.960	20.290	20.290	16,036,740
2025-06-09	20.800	21.210	20.800	20.960	20.960	14,947,500
2025-06-06	20.610	21.150	20.420	20.910	20.910	16,614,045
2025-06-05	20.330	20.680	19.980	20.600	20.600	13,637,676
2025-06-04	20.450	20.700	20.340	20.410	20.410	11,889,256
2025-06-03	20.370	20.890	20.280	20.650	20.650	21,211,201
2025-05-30	19.960	20.570	19.580	20.330	20.330	18,613,990
2025-05-29	19.520	19.880	19.510	19.850	19.850	8,798,590
2025-05-28	20.090	20.100	19.540	19.590	19.590	9,489,040
2025-05-27	20.050	20.210	19.770	20.140	20.140	10,154,438
2025-05-26	19.500	20.060	19.380	20.040	20.040	10,346,250
2025-05-23	19.890	20.070	19.600	19.630	19.630	13,509,828
2025-05-22	19.430	20.580	19.320	19.960	19.960	28,140,549
2025-05-21	19.850	19.850	19.460	19.470	19.470	14,336,932
2025-05-20	20.420	20.420	19.840	19.880	19.880	21,279,684
2025-05-19	20.250	20.630	20.130	20.530	20.530	20,341,500
2025-05-16	20.340	20.800	20.210	20.250	20.250	15,555,000
2025-05-15	20.880	20.980	20.290	20.420	20.420	23,966,804
2025-05-14	21.350	21.780	20.920	21.090	21.090	30,565,115
2025-05-13	22.840	23.220	21.330	21.450	21.450	69,557,908
2025-05-12	20.000	21.990	19.580	21.990	21.990	29,057,105
2025-05-09	20.500	20.630	19.810	19.990	19.990	21,416,312
2025-05-08	19.690	20.200	19.520	20.190	20.190	16,461,587
2025-05-07	19.300	20.100	19.100	19.680	19.680	16,171,180
2025-05-06	18.560	19.190	18.500	19.160	19.160	10,032,747
2025-04-30	18.410	18.580	18.300	18.450	18.450	5,554,735
2025-04-29	18.080	18.450	17.890	18.400	18.400	8,324,600
2025-04-28	18.910	19.100	18.400	18.400	18.400	8,489,826

← NewerPage 6 of 21 · 1,218 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.