Tianjin Jinran Public Utilities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.405	0.405	0.405	0.405	0.405	0
2022-05-31	0.410	0.420	0.405	0.405	0.405	280,000
2022-05-30	0.405	0.405	0.405	0.405	0.405	50,000
2022-05-27	0.405	0.405	0.405	0.405	0.405	430,000
2022-05-26	0.405	0.405	0.405	0.405	0.405	0
2022-05-25	0.405	0.405	0.405	0.405	0.405	0
2022-05-24	0.395	0.405	0.395	0.405	0.405	400,000
2022-05-23	0.410	0.410	0.410	0.410	0.410	0
2022-05-20	0.400	0.410	0.395	0.410	0.410	140,000
2022-05-19	0.415	0.415	0.415	0.415	0.415	0
2022-05-18	0.415	0.415	0.415	0.415	0.415	0
2022-05-17	0.395	0.415	0.395	0.415	0.415	20,000
2022-05-16	0.415	0.415	0.415	0.415	0.415	0
2022-05-13	0.395	0.415	0.395	0.415	0.415	80,000
2022-05-12	0.420	0.420	0.420	0.420	0.420	0
2022-05-11	0.410	0.410	0.410	0.410	0.410	0
2022-05-10	0.410	0.410	0.410	0.410	0.410	50,000
2022-05-06	0.410	0.410	0.410	0.410	0.410	0
2022-05-05	0.430	0.430	0.395	0.415	0.415	580,000
2022-05-04	0.405	0.405	0.385	0.405	0.405	360,000
2022-05-03	0.425	0.435	0.395	0.410	0.410	2,470,000
2022-04-29	0.400	0.440	0.400	0.420	0.420	3,160,000
2022-04-28	0.390	0.400	0.390	0.400	0.400	20,000
2022-04-27	0.375	0.390	0.375	0.390	0.390	40,000
2022-04-26	0.390	0.390	0.390	0.390	0.390	0
2022-04-25	0.385	0.390	0.370	0.390	0.390	130,000
2022-04-22	0.385	0.400	0.380	0.395	0.395	170,000
2022-04-21	0.400	0.400	0.390	0.390	0.390	820,000
2022-04-20	0.400	0.410	0.380	0.405	0.405	350,000
2022-04-19	0.400	0.415	0.395	0.410	0.410	200,000
2022-04-14	0.410	0.410	0.405	0.405	0.405	170,000
2022-04-13	0.400	0.410	0.390	0.410	0.410	630,000
2022-04-12	0.410	0.410	0.410	0.410	0.410	0
2022-04-11	0.410	0.410	0.410	0.410	0.410	250,000
2022-04-08	0.410	0.410	0.410	0.410	0.410	0
2022-04-07	0.425	0.425	0.405	0.420	0.420	410,000
2022-04-06	0.420	0.425	0.420	0.425	0.425	20,000
2022-04-04	0.420	0.420	0.420	0.420	0.420	0
2022-04-01	0.395	0.420	0.395	0.420	0.420	440,000
2022-03-31	0.415	0.415	0.395	0.415	0.415	990,000
2022-03-30	0.410	0.415	0.410	0.415	0.415	270,000
2022-03-29	0.400	0.400	0.400	0.400	0.400	0
2022-03-28	0.405	0.405	0.400	0.400	0.400	160,000
2022-03-25	0.400	0.410	0.400	0.405	0.405	90,000
2022-03-24	0.410	0.410	0.410	0.410	0.410	30,000
2022-03-23	0.420	0.420	0.420	0.420	0.420	310,000
2022-03-22	0.405	0.420	0.405	0.420	0.420	220,000
2022-03-21	0.405	0.410	0.405	0.410	0.410	100,000
2022-03-18	0.400	0.405	0.400	0.400	0.400	190,000
2022-03-17	0.400	0.405	0.395	0.400	0.400	1,240,000
2022-03-16	0.410	0.420	0.400	0.420	0.420	190,000
2022-03-15	0.375	0.405	0.360	0.400	0.400	630,000
2022-03-14	0.425	0.430	0.375	0.415	0.415	1,900,000
2022-03-11	0.440	0.440	0.425	0.440	0.440	300,000
2022-03-10	0.440	0.440	0.440	0.440	0.440	0
2022-03-09	0.450	0.455	0.440	0.450	0.450	240,000
2022-03-08	0.450	0.450	0.435	0.450	0.450	460,000
2022-03-07	0.460	0.460	0.460	0.460	0.460	0
2022-03-04	0.450	0.470	0.440	0.470	0.470	130,000
2022-03-03	0.455	0.455	0.455	0.455	0.455	430,000

← NewerPage 19 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.