Tianjin Jinran Public Utilities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.395	0.395	0.395	0.395	0.395	0
2022-08-25	0.395	0.395	0.395	0.395	0.395	140,000
2022-08-24	0.395	0.395	0.395	0.395	0.395	0
2022-08-23	0.395	0.395	0.395	0.395	0.395	0
2022-08-22	0.390	0.395	0.385	0.395	0.395	60,000
2022-08-19	0.390	0.390	0.390	0.390	0.390	0
2022-08-18	0.395	0.395	0.395	0.395	0.395	0
2022-08-17	0.395	0.395	0.395	0.395	0.395	40,000
2022-08-16	0.395	0.395	0.395	0.395	0.395	0
2022-08-15	0.395	0.395	0.395	0.395	0.395	0
2022-08-12	0.390	0.420	0.385	0.415	0.415	60,000
2022-08-11	0.400	0.400	0.400	0.400	0.400	0
2022-08-10	0.400	0.400	0.400	0.400	0.400	0
2022-08-09	0.400	0.400	0.400	0.400	0.400	0
2022-08-08	0.390	0.390	0.390	0.390	0.390	0
2022-08-05	0.390	0.390	0.390	0.390	0.390	0
2022-08-04	0.390	0.390	0.390	0.390	0.390	0
2022-08-03	0.375	0.385	0.375	0.385	0.385	290,000
2022-08-02	0.385	0.385	0.380	0.385	0.385	250,000
2022-08-01	0.390	0.390	0.390	0.390	0.390	0
2022-07-29	0.395	0.395	0.395	0.395	0.395	0
2022-07-28	0.395	0.395	0.395	0.395	0.395	0
2022-07-27	0.395	0.395	0.395	0.395	0.395	0
2022-07-26	0.385	0.395	0.385	0.395	0.395	130,000
2022-07-25	0.390	0.390	0.375	0.385	0.385	430,000
2022-07-22	0.390	0.390	0.390	0.390	0.390	90,000
2022-07-21	0.395	0.395	0.390	0.390	0.390	80,000
2022-07-20	0.395	0.410	0.395	0.400	0.400	350,000
2022-07-19	0.395	0.395	0.395	0.395	0.395	0
2022-07-18	0.395	0.395	0.395	0.395	0.395	20,000
2022-07-15	0.400	0.415	0.400	0.415	0.415	30,000
2022-07-14	0.415	0.415	0.415	0.415	0.415	0
2022-07-13	0.415	0.415	0.415	0.415	0.415	0
2022-07-12	0.415	0.415	0.415	0.415	0.415	0
2022-07-11	0.410	0.415	0.410	0.415	0.415	400,000
2022-07-08	0.400	0.400	0.400	0.400	0.400	0
2022-07-07	0.400	0.400	0.400	0.400	0.400	0
2022-07-06	0.400	0.400	0.400	0.400	0.400	0
2022-07-05	0.400	0.400	0.400	0.400	0.400	10,000
2022-07-04	0.390	0.400	0.390	0.390	0.390	160,000
2022-06-30	0.390	0.395	0.385	0.390	0.390	1,180,000
2022-06-29	0.415	0.420	0.385	0.400	0.400	1,790,000
2022-06-28	0.430	0.430	0.370	0.415	0.415	1,690,000
2022-06-27	0.420	0.430	0.395	0.430	0.430	810,000
2022-06-24	0.430	0.445	0.425	0.425	0.425	150,000
2022-06-23	0.420	0.430	0.420	0.430	0.430	500,000
2022-06-22	0.420	0.430	0.410	0.425	0.425	948,500
2022-06-21	0.415	0.445	0.415	0.430	0.430	680,000
2022-06-20	0.420	0.420	0.420	0.420	0.420	0
2022-06-17	0.420	0.420	0.420	0.420	0.420	0
2022-06-16	0.410	0.410	0.410	0.410	0.410	0
2022-06-15	0.415	0.415	0.410	0.410	0.410	40,000
2022-06-14	0.430	0.430	0.430	0.430	0.430	0
2022-06-13	0.430	0.430	0.430	0.430	0.430	0
2022-06-10	0.420	0.435	0.410	0.430	0.430	1,610,000
2022-06-09	0.415	0.420	0.410	0.410	0.410	950,000
2022-06-08	0.420	0.450	0.405	0.410	0.410	1,960,000
2022-06-07	0.395	0.410	0.395	0.405	0.405	640,000
2022-06-06	0.395	0.405	0.395	0.400	0.400	710,000
2022-06-02	0.400	0.410	0.400	0.405	0.405	430,000

← NewerPage 18 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.