Tianjin Jinran Public Utilities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.400	0.400	0.400	0.400	0.400	0
2021-12-01	0.400	0.400	0.400	0.400	0.400	0
2021-11-30	0.400	0.400	0.395	0.400	0.400	340,000
2021-11-29	0.410	0.415	0.390	0.390	0.390	270,000
2021-11-26	0.410	0.420	0.410	0.420	0.420	210,000
2021-11-25	0.425	0.425	0.425	0.425	0.425	0
2021-11-24	0.410	0.410	0.410	0.410	0.410	0
2021-11-23	0.410	0.410	0.410	0.410	0.410	0
2021-11-22	0.410	0.410	0.410	0.410	0.410	50,000
2021-11-19	0.410	0.420	0.410	0.410	0.410	260,000
2021-11-18	0.410	0.410	0.410	0.410	0.410	0
2021-11-17	0.410	0.410	0.410	0.410	0.410	0
2021-11-16	0.410	0.410	0.410	0.410	0.410	0
2021-11-15	0.415	0.435	0.410	0.410	0.410	2,450,000
2021-11-12	0.405	0.405	0.400	0.400	0.400	260,000
2021-11-11	0.400	0.400	0.400	0.400	0.400	0
2021-11-10	0.390	0.410	0.390	0.400	0.400	2,050,000
2021-11-09	0.400	0.440	0.400	0.400	0.400	4,450,000
2021-11-08	0.400	0.400	0.400	0.400	0.400	0
2021-11-05	0.415	0.415	0.400	0.400	0.400	40,000
2021-11-04	0.405	0.405	0.400	0.400	0.400	570,000
2021-11-03	0.410	0.410	0.410	0.410	0.410	100,000
2021-11-02	0.430	0.430	0.410	0.410	0.410	350,000
2021-11-01	0.440	0.440	0.410	0.430	0.430	120,000
2021-10-29	0.440	0.440	0.440	0.440	0.440	0
2021-10-28	0.440	0.440	0.440	0.440	0.440	0
2021-10-27	0.440	0.440	0.440	0.440	0.440	0
2021-10-26	0.440	0.440	0.440	0.440	0.440	0
2021-10-25	0.440	0.440	0.440	0.440	0.440	0
2021-10-22	0.440	0.440	0.440	0.440	0.440	0
2021-10-21	0.440	0.440	0.440	0.440	0.440	0
2021-10-20	0.440	0.440	0.440	0.440	0.440	0
2021-10-19	0.420	0.440	0.420	0.440	0.440	100,000
2021-10-18	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.