Tianjin Jinran Public Utilities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.470	0.470	0.470	0.470	0.470	0
2022-03-01	0.460	0.470	0.460	0.470	0.470	440,000
2022-02-28	0.460	0.460	0.460	0.460	0.460	310,000
2022-02-25	0.440	0.465	0.440	0.465	0.465	310,000
2022-02-24	0.465	0.465	0.465	0.465	0.465	20,000
2022-02-23	0.465	0.465	0.465	0.465	0.465	30,000
2022-02-22	0.460	0.475	0.460	0.465	0.465	660,000
2022-02-21	0.470	0.470	0.470	0.470	0.470	10,000
2022-02-18	0.475	0.475	0.475	0.475	0.475	0
2022-02-17	0.475	0.475	0.475	0.475	0.475	50,000
2022-02-16	0.475	0.475	0.475	0.475	0.475	0
2022-02-15	0.480	0.480	0.475	0.475	0.475	230,000
2022-02-14	0.470	0.490	0.470	0.485	0.485	50,000
2022-02-11	0.480	0.480	0.480	0.480	0.480	80,000
2022-02-10	0.490	0.495	0.490	0.490	0.490	60,000
2022-02-09	0.480	0.490	0.480	0.490	0.490	110,000
2022-02-08	0.480	0.495	0.480	0.490	0.490	1,750,000
2022-02-07	0.480	0.485	0.480	0.480	0.480	310,000
2022-02-04	0.480	0.480	0.480	0.480	0.480	0
2022-01-31	0.485	0.485	0.485	0.485	0.485	0
2022-01-28	0.460	0.470	0.460	0.470	0.470	160,000
2022-01-27	0.465	0.465	0.460	0.460	0.460	1,460,000
2022-01-26	0.475	0.475	0.475	0.475	0.475	1,000,000
2022-01-25	0.480	0.485	0.480	0.480	0.480	1,030,000
2022-01-24	0.475	0.480	0.475	0.480	0.480	1,080,000
2022-01-21	0.460	0.475	0.460	0.475	0.475	630,000
2022-01-20	0.460	0.480	0.430	0.460	0.460	1,270,000
2022-01-19	0.480	0.480	0.475	0.475	0.475	20,000
2022-01-18	0.480	0.480	0.480	0.480	0.480	0
2022-01-17	0.480	0.480	0.480	0.480	0.480	120,000
2022-01-14	0.480	0.480	0.480	0.480	0.480	510,000
2022-01-13	0.480	0.480	0.480	0.480	0.480	0
2022-01-12	0.465	0.480	0.465	0.480	0.480	70,000
2022-01-11	0.465	0.465	0.465	0.465	0.465	90,000
2022-01-10	0.480	0.485	0.475	0.485	0.485	230,000
2022-01-07	0.490	0.490	0.490	0.490	0.490	110,000
2022-01-06	0.495	0.495	0.475	0.495	0.495	1,510,000
2022-01-05	0.495	0.500	0.495	0.495	0.495	520,000
2022-01-04	0.490	0.500	0.490	0.490	0.490	1,840,000
2022-01-03	0.500	0.560	0.460	0.480	0.480	7,580,000
2021-12-31	0.470	0.520	0.460	0.490	0.490	2,640,000
2021-12-30	0.445	0.460	0.445	0.460	0.460	1,290,000
2021-12-29	0.440	0.445	0.440	0.445	0.445	1,260,000
2021-12-28	0.425	0.435	0.425	0.435	0.435	340,000
2021-12-24	0.425	0.425	0.425	0.425	0.425	0
2021-12-23	0.425	0.425	0.425	0.425	0.425	0
2021-12-22	0.425	0.425	0.425	0.425	0.425	100,000
2021-12-21	0.425	0.425	0.425	0.425	0.425	200,000
2021-12-20	0.420	0.425	0.420	0.425	0.425	20,000
2021-12-17	0.425	0.425	0.425	0.425	0.425	70,000
2021-12-16	0.415	0.425	0.415	0.425	0.425	30,000
2021-12-15	0.435	0.435	0.435	0.435	0.435	750,000
2021-12-14	0.430	0.430	0.410	0.425	0.425	60,000
2021-12-13	0.425	0.430	0.425	0.430	0.430	110,000
2021-12-10	0.415	0.425	0.415	0.425	0.425	940,000
2021-12-09	0.405	0.410	0.405	0.410	0.410	350,000
2021-12-08	0.405	0.405	0.405	0.405	0.405	100,000
2021-12-07	0.390	0.400	0.390	0.400	0.400	290,000
2021-12-06	0.400	0.400	0.400	0.400	0.400	0
2021-12-03	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 20 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.