Tianjin Jinran Public Utilities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.285	0.285	0.285	0.285	0.285	0
2023-02-21	0.290	0.290	0.285	0.285	0.285	120,000
2023-02-20	0.295	0.295	0.295	0.295	0.295	0
2023-02-17	0.300	0.300	0.290	0.295	0.295	210,000
2023-02-16	0.300	0.300	0.300	0.300	0.300	80,000
2023-02-15	0.305	0.305	0.300	0.300	0.300	380,000
2023-02-14	0.310	0.315	0.300	0.300	0.300	140,000
2023-02-13	0.305	0.305	0.305	0.305	0.305	0
2023-02-10	0.305	0.305	0.305	0.305	0.305	0
2023-02-09	0.305	0.305	0.305	0.305	0.305	0
2023-02-08	0.305	0.305	0.305	0.305	0.305	0
2023-02-07	0.305	0.305	0.305	0.305	0.305	60,000
2023-02-06	0.310	0.310	0.295	0.305	0.305	140,000
2023-02-03	0.315	0.315	0.315	0.315	0.315	0
2023-02-02	0.325	0.325	0.315	0.315	0.315	310,000
2023-02-01	0.330	0.330	0.330	0.330	0.330	0
2023-01-31	0.315	0.330	0.310	0.330	0.330	340,000
2023-01-30	0.325	0.325	0.325	0.325	0.325	0
2023-01-27	0.335	0.335	0.335	0.335	0.335	0
2023-01-26	0.340	0.340	0.325	0.335	0.335	420,400
2023-01-20	0.335	0.335	0.325	0.325	0.325	50,000
2023-01-19	0.325	0.325	0.325	0.325	0.325	0
2023-01-18	0.335	0.335	0.320	0.325	0.325	180,000
2023-01-17	0.350	0.350	0.320	0.320	0.320	90,000
2023-01-16	0.330	0.330	0.330	0.330	0.330	0
2023-01-13	0.330	0.355	0.320	0.350	0.350	500,000
2023-01-12	0.335	0.335	0.335	0.335	0.335	0
2023-01-11	0.335	0.335	0.335	0.335	0.335	0
2023-01-10	0.335	0.335	0.335	0.335	0.335	0
2023-01-09	0.320	0.350	0.320	0.325	0.325	90,000
2023-01-06	0.325	0.325	0.325	0.325	0.325	0
2023-01-05	0.350	0.350	0.320	0.320	0.320	70,000
2023-01-04	0.350	0.350	0.350	0.350	0.350	0
2023-01-03	0.350	0.350	0.350	0.350	0.350	0
2022-12-30	0.340	0.350	0.340	0.350	0.350	2,110,000
2022-12-29	0.305	0.305	0.305	0.305	0.305	0
2022-12-28	0.310	0.310	0.310	0.310	0.310	0
2022-12-23	0.310	0.310	0.310	0.310	0.310	20,000
2022-12-22	0.320	0.320	0.315	0.315	0.315	70,000
2022-12-21	0.320	0.320	0.320	0.320	0.320	0
2022-12-20	0.320	0.320	0.320	0.320	0.320	0
2022-12-19	0.320	0.320	0.320	0.320	0.320	0
2022-12-16	0.320	0.320	0.320	0.320	0.320	0
2022-12-15	0.320	0.320	0.320	0.320	0.320	0
2022-12-14	0.320	0.320	0.320	0.320	0.320	0
2022-12-13	0.320	0.320	0.315	0.320	0.320	90,000
2022-12-12	0.350	0.350	0.350	0.350	0.350	0
2022-12-09	0.310	0.360	0.310	0.350	0.350	380,000
2022-12-08	0.300	0.300	0.300	0.300	0.300	0
2022-12-07	0.300	0.300	0.300	0.300	0.300	0
2022-12-06	0.300	0.300	0.300	0.300	0.300	0
2022-12-05	0.285	0.300	0.285	0.300	0.300	90,000
2022-12-02	0.300	0.305	0.285	0.300	0.300	160,000
2022-12-01	0.320	0.320	0.320	0.320	0.320	0
2022-11-30	0.310	0.320	0.310	0.320	0.320	30,000
2022-11-29	0.295	0.300	0.295	0.295	0.295	90,000
2022-11-28	0.295	0.295	0.295	0.295	0.295	0
2022-11-25	0.295	0.295	0.295	0.295	0.295	0
2022-11-24	0.295	0.295	0.295	0.295	0.295	0
2022-11-23	0.295	0.295	0.295	0.295	0.295	0

← NewerPage 16 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-30	0.0601 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.