TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	19.020	19.320	18.400	18.450	18.450	22,482,392
2024-10-28	18.920	19.320	18.800	19.020	19.020	20,353,568
2024-10-25	19.250	19.330	18.820	18.910	18.910	22,357,370
2024-10-24	19.500	19.570	18.720	19.320	19.320	25,097,650
2024-10-23	18.600	20.050	18.500	19.570	19.570	30,818,666
2024-10-22	19.170	19.210	18.300	18.610	18.610	20,187,433
2024-10-21	18.450	19.500	18.380	19.120	19.120	35,290,600
2024-10-18	17.410	18.670	17.240	18.210	18.210	19,713,900
2024-10-17	17.580	17.930	17.460	17.480	17.480	12,691,692
2024-10-16	17.660	17.750	17.260	17.460	17.460	14,097,900
2024-10-15	17.500	18.410	17.300	17.780	17.780	19,329,702
2024-10-14	17.280	18.000	16.900	17.780	17.780	23,105,100
2024-10-11	17.890	17.890	16.730	16.890	16.890	13,869,797
2024-10-10	18.090	18.880	17.660	17.890	17.890	20,395,247
2024-10-09	19.460	19.730	18.080	18.180	18.180	20,921,534
2024-10-08	20.300	20.300	18.880	19.980	19.980	30,188,301
2024-09-30	17.720	18.450	17.250	18.450	18.450	25,573,032
2024-09-27	16.070	17.010	16.030	16.770	16.770	12,538,959
2024-09-26	15.200	15.950	15.030	15.930	15.930	14,885,120
2024-09-25	15.250	15.780	15.170	15.220	15.220	18,547,931
2024-09-24	15.300	15.300	14.510	15.260	15.260	20,484,941
2024-09-23	14.580	15.220	14.440	14.870	14.870	20,646,749
2024-09-20	14.230	14.300	13.960	14.140	14.140	6,407,953
2024-09-19	14.160	14.390	13.800	14.230	14.230	9,313,712
2024-09-18	14.390	14.480	13.870	14.050	14.050	7,282,784
2024-09-13	14.680	14.730	14.340	14.400	14.400	5,134,040
2024-09-12	14.880	15.040	14.630	14.630	14.630	4,445,069
2024-09-11	14.910	15.020	14.720	14.820	14.820	3,933,100
2024-09-10	15.060	15.160	14.650	14.930	14.930	6,538,447
2024-09-09	15.380	15.550	14.970	15.020	15.020	6,850,699
2024-09-06	15.850	16.030	15.460	15.490	15.490	5,109,800
2024-09-05	15.550	15.950	15.510	15.880	15.880	4,717,400
2024-09-04	15.580	15.800	15.450	15.470	15.470	5,017,449
2024-09-03	15.650	15.930	15.570	15.780	15.780	4,389,449
2024-09-02	16.180	16.340	15.580	15.610	15.610	7,333,237
2024-08-30	15.800	16.540	15.700	16.310	16.310	7,622,164
2024-08-29	15.440	16.000	15.150	15.870	15.870	7,571,199
2024-08-28	15.460	15.820	15.460	15.510	15.510	5,316,355
2024-08-27	16.060	16.110	15.600	15.680	15.680	5,007,264
2024-08-26	16.380	16.500	16.060	16.100	16.100	3,847,700
2024-08-23	16.210	16.440	16.070	16.330	16.330	3,334,000
2024-08-22	16.320	16.550	16.180	16.240	16.240	3,575,426
2024-08-21	16.510	16.650	16.320	16.410	16.410	4,776,021
2024-08-20	17.010	17.100	16.420	16.480	16.480	4,830,933
2024-08-19	16.810	17.280	16.680	17.030	17.030	5,576,081
2024-08-16	17.200	17.250	16.580	16.810	16.810	8,601,982
2024-08-15	17.150	17.570	17.000	17.200	17.200	5,660,070
2024-08-14	17.320	17.390	16.890	17.210	17.210	5,663,449
2024-08-13	17.300	17.460	17.170	17.360	17.360	7,796,601
2024-08-12	17.650	17.700	17.230	17.380	17.380	7,587,843
2024-08-09	17.940	18.040	17.640	17.710	17.710	5,430,600
2024-08-08	18.370	18.370	17.610	17.880	17.880	9,617,632
2024-08-07	18.080	18.690	18.000	18.410	18.410	12,723,500
2024-08-06	17.520	18.480	17.520	18.130	18.130	12,568,678
2024-08-05	17.800	18.330	17.410	17.490	17.490	9,441,015
2024-08-02	17.880	18.450	17.780	17.930	17.930	8,065,378
2024-08-01	18.130	18.500	18.000	18.060	18.060	12,889,364
2024-07-31	17.900	18.110	17.620	18.080	18.080	12,643,800
2024-07-30	17.710	18.250	17.600	18.010	18.010	10,797,297
2024-07-29	18.100	18.180	17.690	17.790	17.790	9,474,800

← NewerPage 9 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.