Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.425	0.425	0.415	0.425	0.397	16,000
2023-11-14	0.415	0.425	0.415	0.425	0.397	56,000
2023-11-13	0.430	0.430	0.430	0.430	0.402	0
2023-11-10	0.430	0.430	0.430	0.430	0.402	0
2023-11-09	0.430	0.430	0.430	0.430	0.402	0
2023-11-08	0.430	0.430	0.430	0.430	0.402	0
2023-11-07	0.425	0.430	0.425	0.430	0.402	10,000
2023-11-06	0.460	0.460	0.460	0.460	0.430	30,000
2023-11-03	0.470	0.470	0.470	0.470	0.439	0
2023-11-02	0.470	0.470	0.470	0.470	0.439	0
2023-11-01	0.470	0.470	0.470	0.470	0.439	0
2023-10-31	0.470	0.470	0.470	0.470	0.439	0
2023-10-30	0.470	0.470	0.470	0.470	0.439	0
2023-10-27	0.470	0.470	0.470	0.470	0.439	0
2023-10-26	0.470	0.470	0.470	0.470	0.439	0
2023-10-25	0.470	0.470	0.470	0.470	0.439	0
2023-10-24	0.475	0.475	0.475	0.475	0.444	0
2023-10-20	0.475	0.475	0.475	0.475	0.444	0
2023-10-19	0.475	0.475	0.475	0.475	0.444	0
2023-10-18	0.475	0.475	0.475	0.475	0.444	0
2023-10-17	0.475	0.475	0.475	0.475	0.444	0
2023-10-16	0.475	0.475	0.475	0.475	0.444	0
2023-10-13	0.475	0.475	0.475	0.475	0.444	0
2023-10-12	0.475	0.475	0.475	0.475	0.444	2,000
2023-10-11	0.475	0.475	0.475	0.475	0.444	0
2023-10-10	0.475	0.475	0.475	0.475	0.444	0
2023-10-09	0.475	0.475	0.475	0.475	0.444	0
2023-10-06	0.475	0.475	0.475	0.475	0.444	0
2023-10-05	0.475	0.475	0.475	0.475	0.444	0
2023-10-04	0.475	0.475	0.475	0.475	0.444	0
2023-10-03	0.475	0.475	0.475	0.475	0.444	0
2023-09-29	0.475	0.475	0.475	0.475	0.444	0
2023-09-28	0.475	0.475	0.475	0.475	0.444	0
2023-09-27	0.480	0.480	0.475	0.475	0.444	42,000
2023-09-26	0.485	0.485	0.485	0.485	0.453	0
2023-09-25	0.495	0.495	0.480	0.485	0.453	16,000
2023-09-22	0.510	0.510	0.500	0.500	0.467	4,000
2023-09-21	0.530	0.530	0.530	0.530	0.495	0
2023-09-20	0.530	0.530	0.530	0.530	0.495	0
2023-09-19	0.530	0.530	0.530	0.530	0.495	0
2023-09-18	0.530	0.530	0.530	0.530	0.495	0
2023-09-15	0.530	0.530	0.530	0.530	0.495	0
2023-09-14	0.530	0.530	0.530	0.530	0.495	2,000
2023-09-13	0.530	0.530	0.530	0.530	0.495	0
2023-09-12	0.530	0.530	0.530	0.530	0.495	0
2023-09-11	0.530	0.530	0.530	0.530	0.495	0
2023-09-07	0.530	0.530	0.530	0.530	0.495	0
2023-09-06	0.495	0.540	0.495	0.530	0.495	58,000
2023-09-05	0.495	0.495	0.495	0.495	0.463	0
2023-09-04	0.495	0.495	0.495	0.495	0.463	0
2023-08-31	0.495	0.495	0.495	0.495	0.463	0
2023-08-30	0.500	0.500	0.495	0.495	0.463	4,000
2023-08-29	0.540	0.540	0.540	0.540	0.505	0
2023-08-28	0.540	0.540	0.540	0.540	0.505	0
2023-08-25	0.540	0.540	0.540	0.540	0.505	0
2023-08-24	0.490	0.560	0.490	0.560	0.523	20,000
2023-08-23	0.520	0.520	0.520	0.520	0.486	0
2023-08-22	0.570	0.570	0.520	0.520	0.486	2,000
2023-08-21	0.500	0.500	0.500	0.500	0.467	0
2023-08-18	0.510	0.510	0.500	0.500	0.467	26,000

← NewerPage 13 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.