Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.540	0.540	0.540	0.540	0.505	0
2024-05-13	0.540	0.540	0.540	0.540	0.505	0
2024-05-10	0.540	0.540	0.540	0.540	0.505	0
2024-05-09	0.540	0.540	0.540	0.540	0.505	0
2024-05-08	0.540	0.540	0.540	0.540	0.505	0
2024-05-07	0.540	0.540	0.540	0.540	0.505	0
2024-05-06	0.540	0.540	0.540	0.540	0.505	4,000
2024-05-03	0.550	0.550	0.550	0.550	0.514	0
2024-05-02	0.550	0.550	0.550	0.550	0.514	0
2024-04-30	0.560	0.560	0.560	0.560	0.523	0
2024-04-29	0.600	0.600	0.460	0.570	0.533	266,000
2024-04-26	0.510	0.510	0.510	0.510	0.477	0
2024-04-25	0.510	0.510	0.510	0.510	0.477	0
2024-04-24	0.465	0.510	0.465	0.510	0.477	20,000
2024-04-23	0.430	0.430	0.430	0.430	0.402	0
2024-04-22	0.430	0.430	0.430	0.430	0.402	0
2024-04-19	0.430	0.430	0.430	0.430	0.402	0
2024-04-18	0.430	0.430	0.430	0.430	0.402	0
2024-04-17	0.430	0.430	0.430	0.430	0.402	0
2024-04-16	0.430	0.430	0.430	0.430	0.402	2,000
2024-04-15	0.430	0.430	0.430	0.430	0.402	0
2024-04-12	0.460	0.460	0.430	0.430	0.402	8,000
2024-04-11	0.440	0.450	0.440	0.450	0.420	6,000
2024-04-10	0.495	0.495	0.495	0.495	0.463	0
2024-04-09	0.495	0.495	0.495	0.495	0.463	0
2024-04-08	0.495	0.495	0.495	0.495	0.463	0
2024-04-05	0.495	0.495	0.495	0.495	0.463	0
2024-04-03	0.495	0.495	0.495	0.495	0.463	0
2024-04-02	0.495	0.495	0.495	0.495	0.463	0
2024-03-28	0.495	0.495	0.495	0.495	0.463	0
2024-03-27	0.495	0.495	0.495	0.495	0.463	0
2024-03-26	0.495	0.495	0.495	0.495	0.463	8,000
2024-03-25	0.495	0.495	0.495	0.495	0.463	0
2024-03-22	0.510	0.510	0.510	0.510	0.477	0
2024-03-21	0.510	0.510	0.510	0.510	0.477	0
2024-03-20	0.510	0.510	0.510	0.510	0.477	0
2024-03-19	0.510	0.510	0.510	0.510	0.477	0
2024-03-18	0.510	0.510	0.510	0.510	0.477	0
2024-03-15	0.510	0.510	0.510	0.510	0.477	0
2024-03-14	0.510	0.510	0.510	0.510	0.477	0
2024-03-13	0.510	0.510	0.510	0.510	0.477	0
2024-03-12	0.510	0.510	0.510	0.510	0.477	0
2024-03-11	0.510	0.510	0.510	0.510	0.477	0
2024-03-08	0.510	0.510	0.510	0.510	0.477	0
2024-03-07	0.510	0.510	0.510	0.510	0.477	0
2024-03-06	0.510	0.510	0.510	0.510	0.477	0
2024-03-05	0.510	0.510	0.510	0.510	0.477	10,000
2024-03-04	0.480	0.510	0.480	0.510	0.477	44,000
2024-03-01	0.460	0.510	0.460	0.460	0.430	208,000
2024-02-29	0.460	0.460	0.460	0.460	0.430	0
2024-02-28	0.460	0.460	0.460	0.460	0.430	0
2024-02-27	0.460	0.460	0.460	0.460	0.430	0
2024-02-26	0.460	0.460	0.460	0.460	0.430	0
2024-02-23	0.460	0.460	0.460	0.460	0.430	40,000
2024-02-22	0.510	0.510	0.510	0.510	0.477	0
2024-02-21	0.470	0.510	0.435	0.510	0.477	16,000
2024-02-20	0.460	0.460	0.460	0.460	0.430	0
2024-02-19	0.460	0.460	0.460	0.460	0.430	0
2024-02-16	0.460	0.460	0.460	0.460	0.430	0
2024-02-15	0.460	0.460	0.460	0.460	0.430	0

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0300 HKD
2025-05-14	0.0150 HKD
2023-06-15	0.0264 HKD
2021-06-15	0.0606 HKD
2020-06-17	0.0329 HKD
2019-06-12	0.0910 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.