Tianjin Jinran Public Utilities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.295	0.295	0.295	0.295	0.295	0
2022-11-21	0.305	0.305	0.270	0.270	0.270	30,000
2022-11-18	0.295	0.295	0.295	0.295	0.295	0
2022-11-17	0.270	0.300	0.270	0.295	0.295	30,000
2022-11-16	0.270	0.295	0.270	0.290	0.290	40,000
2022-11-15	0.290	0.300	0.265	0.270	0.270	330,000
2022-11-14	0.265	0.265	0.265	0.265	0.265	0
2022-11-11	0.265	0.265	0.265	0.265	0.265	410,000
2022-11-10	0.290	0.290	0.255	0.255	0.255	510,000
2022-11-09	0.265	0.265	0.265	0.265	0.265	0
2022-11-08	0.265	0.265	0.265	0.265	0.265	0
2022-11-07	0.265	0.265	0.265	0.265	0.265	0
2022-11-04	0.270	0.275	0.265	0.265	0.265	240,000
2022-11-03	0.265	0.265	0.250	0.260	0.260	650,000
2022-11-02	0.255	0.255	0.255	0.255	0.255	0
2022-11-01	0.285	0.285	0.248	0.255	0.255	1,480,000
2022-10-31	0.280	0.285	0.255	0.265	0.265	650,000
2022-10-28	0.305	0.305	0.305	0.305	0.305	290,000
2022-10-27	0.320	0.320	0.320	0.320	0.320	0
2022-10-26	0.315	0.320	0.295	0.320	0.320	2,030,000
2022-10-25	0.310	0.310	0.310	0.310	0.310	0
2022-10-24	0.310	0.345	0.295	0.310	0.310	630,000
2022-10-21	0.300	0.340	0.300	0.310	0.310	160,000
2022-10-20	0.290	0.300	0.290	0.300	0.300	180,000
2022-10-19	0.300	0.300	0.300	0.300	0.300	0
2022-10-18	0.300	0.300	0.300	0.300	0.300	0
2022-10-17	0.300	0.300	0.265	0.300	0.300	230,000
2022-10-14	0.305	0.305	0.300	0.300	0.300	210,000
2022-10-13	0.315	0.315	0.300	0.300	0.300	270,000
2022-10-12	0.310	0.310	0.310	0.310	0.310	0
2022-10-11	0.315	0.315	0.300	0.310	0.310	180,000
2022-10-10	0.315	0.320	0.315	0.320	0.320	870,000
2022-10-07	0.315	0.315	0.315	0.315	0.315	0
2022-10-06	0.315	0.315	0.315	0.315	0.315	30,000
2022-10-05	0.345	0.345	0.320	0.320	0.320	70,000
2022-10-03	0.320	0.320	0.320	0.320	0.320	0
2022-09-30	0.330	0.330	0.315	0.320	0.320	280,000
2022-09-29	0.345	0.345	0.335	0.335	0.335	260,000
2022-09-28	0.375	0.375	0.350	0.350	0.350	2,160,000
2022-09-27	0.370	0.370	0.340	0.350	0.350	2,160,000
2022-09-26	0.370	0.370	0.370	0.370	0.370	0
2022-09-23	0.370	0.370	0.350	0.370	0.370	80,000
2022-09-22	0.370	0.375	0.370	0.375	0.375	700,000
2022-09-21	0.380	0.380	0.370	0.380	0.380	150,000
2022-09-20	0.375	0.375	0.370	0.375	0.375	170,000
2022-09-19	0.375	0.375	0.370	0.375	0.375	230,000
2022-09-16	0.375	0.375	0.375	0.375	0.375	0
2022-09-15	0.385	0.385	0.375	0.375	0.375	160,000
2022-09-14	0.380	0.385	0.370	0.375	0.375	120,000
2022-09-13	0.385	0.385	0.385	0.385	0.385	0
2022-09-09	0.390	0.395	0.385	0.385	0.385	90,000
2022-09-08	0.390	0.390	0.385	0.385	0.385	60,000
2022-09-07	0.385	0.385	0.385	0.385	0.385	0
2022-09-06	0.385	0.385	0.385	0.385	0.385	0
2022-09-05	0.390	0.390	0.380	0.380	0.380	110,000
2022-09-02	0.385	0.385	0.385	0.385	0.385	20,000
2022-09-01	0.385	0.385	0.385	0.385	0.385	40,000
2022-08-31	0.385	0.385	0.385	0.385	0.385	0
2022-08-30	0.385	0.385	0.385	0.385	0.385	240,000
2022-08-29	0.385	0.385	0.385	0.385	0.385	10,000

← NewerPage 17 of 21 · 1,229 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.