TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	16.500	16.640	16.250	16.350	16.350	11,506,608
2025-01-21	16.570	16.840	16.490	16.610	16.610	18,417,400
2025-01-20	16.280	16.830	16.230	16.500	16.500	25,063,675
2025-01-17	15.760	16.370	15.300	16.220	16.220	28,027,709
2025-01-16	15.790	16.120	15.620	15.850	15.850	18,522,051
2025-01-15	16.130	16.270	15.700	15.720	15.720	30,875,124
2025-01-14	15.890	16.600	15.850	16.530	16.530	18,524,300
2025-01-13	15.710	16.090	15.590	15.870	15.870	11,727,621
2025-01-10	16.140	16.650	16.010	16.020	16.020	18,821,915
2025-01-09	16.000	16.520	15.980	16.340	16.340	18,274,000
2025-01-08	16.460	16.500	15.550	16.130	16.130	24,965,400
2025-01-07	16.390	16.650	16.210	16.630	16.630	15,792,015
2025-01-06	16.880	17.090	16.290	16.330	16.330	21,497,010
2025-01-03	18.360	18.430	16.960	17.090	17.090	24,346,150
2025-01-02	19.230	19.300	18.120	18.380	18.380	24,041,102
2024-12-31	19.380	19.800	18.880	19.470	19.470	21,940,802
2024-12-30	20.000	20.150	19.320	19.370	19.370	22,618,063
2024-12-27	20.650	21.210	20.090	20.190	20.190	39,380,335
2024-12-26	19.690	20.320	19.540	20.140	20.140	24,407,486
2024-12-25	19.710	20.200	19.290	19.830	19.830	25,985,358
2024-12-24	18.840	20.370	18.760	19.980	19.980	34,042,686
2024-12-23	20.000	20.000	18.770	18.840	18.840	27,135,259
2024-12-20	19.690	20.350	19.680	20.070	20.070	24,610,574
2024-12-19	19.700	20.000	19.330	19.810	19.810	23,325,000
2024-12-18	20.200	20.350	19.800	20.000	20.000	22,403,983
2024-12-17	21.050	21.090	19.800	20.000	20.000	36,278,319
2024-12-16	20.470	21.650	20.300	21.210	21.210	50,257,660
2024-12-13	21.030	21.450	20.380	20.470	20.470	39,654,960
2024-12-12	21.200	21.910	21.100	21.270	21.270	47,614,241
2024-12-11	21.630	21.950	21.210	21.390	21.390	55,716,946
2024-12-10	23.220	23.220	21.560	21.630	21.630	116,531,002
2024-12-09	20.000	22.440	19.580	22.440	22.440	108,807,525
2024-12-06	20.840	21.300	20.220	20.400	20.400	111,187,028
2024-12-05	17.880	19.690	17.820	19.690	19.690	66,054,471
2024-12-04	18.310	18.480	17.820	17.900	17.900	18,559,008
2024-12-03	18.800	18.810	18.230	18.430	18.430	20,315,926
2024-12-02	18.710	18.890	18.510	18.820	18.820	24,798,700
2024-11-29	18.500	18.880	18.320	18.720	18.720	26,124,840
2024-11-28	18.720	19.220	18.580	18.660	18.660	35,213,809
2024-11-27	17.800	19.280	17.180	19.000	19.000	62,701,535
2024-11-26	17.650	18.910	17.600	18.420	18.420	45,827,379
2024-11-25	17.300	17.400	16.810	17.190	17.190	10,596,984
2024-11-22	17.950	17.950	17.120	17.150	17.150	14,850,600
2024-11-21	18.020	18.110	17.690	17.890	17.890	14,614,599
2024-11-20	17.830	18.120	17.610	18.110	18.110	14,543,550
2024-11-19	17.390	17.800	17.270	17.800	17.800	16,318,827
2024-11-18	17.820	17.900	17.220	17.350	17.350	15,350,663
2024-11-15	18.560	18.700	17.800	17.800	17.800	19,298,621
2024-11-14	18.990	19.470	18.530	18.560	18.560	17,202,730
2024-11-13	19.050	19.210	18.650	19.000	19.000	17,583,023
2024-11-12	19.820	19.880	18.920	19.100	19.100	28,322,719
2024-11-11	19.940	20.070	19.400	19.800	19.800	30,811,014
2024-11-08	19.160	19.990	19.150	19.550	19.550	34,038,200
2024-11-07	18.930	19.600	18.790	19.150	19.150	30,125,525
2024-11-06	18.800	19.530	18.510	19.150	19.150	55,315,092
2024-11-05	17.080	18.670	16.980	18.670	18.670	42,470,882
2024-11-04	16.610	17.200	16.610	16.970	16.970	11,845,137
2024-11-01	17.330	17.450	16.400	16.600	16.600	20,940,033
2024-10-31	17.570	17.650	17.070	17.390	17.390	21,610,171
2024-10-30	18.000	18.070	17.360	17.560	17.560	25,843,888

← NewerPage 8 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.