Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.580	0.580	0.580	0.580	0.542	0
2023-08-16	0.590	0.590	0.580	0.580	0.542	32,000
2023-08-15	0.560	0.560	0.560	0.560	0.523	0
2023-08-14	0.560	0.560	0.560	0.560	0.523	0
2023-08-11	0.560	0.560	0.560	0.560	0.523	58,000
2023-08-10	0.570	0.570	0.570	0.570	0.533	0
2023-08-09	0.550	0.590	0.550	0.590	0.551	20,000
2023-08-08	0.495	0.500	0.495	0.500	0.467	4,000
2023-08-07	0.500	0.500	0.500	0.500	0.467	0
2023-08-04	0.540	0.560	0.510	0.510	0.477	24,000
2023-08-03	0.495	0.495	0.495	0.495	0.463	0
2023-08-02	0.495	0.495	0.495	0.495	0.463	20,000
2023-08-01	0.495	0.495	0.495	0.495	0.463	0
2023-07-31	0.495	0.495	0.495	0.495	0.463	0
2023-07-28	0.495	0.495	0.495	0.495	0.463	0
2023-07-27	0.495	0.495	0.495	0.495	0.463	400,000
2023-07-26	0.485	0.495	0.485	0.495	0.463	20,000
2023-07-25	0.475	0.475	0.475	0.475	0.444	490,000
2023-07-24	0.460	0.460	0.460	0.460	0.430	0
2023-07-21	0.460	0.460	0.460	0.460	0.430	0
2023-07-20	0.475	0.495	0.460	0.460	0.430	28,000
2023-07-19	0.475	0.475	0.475	0.475	0.444	0
2023-07-18	0.475	0.475	0.475	0.475	0.444	0
2023-07-14	0.475	0.475	0.475	0.475	0.444	0
2023-07-13	0.475	0.475	0.475	0.475	0.444	0
2023-07-12	0.475	0.475	0.475	0.475	0.444	20,000
2023-07-11	0.500	0.500	0.500	0.500	0.467	4,000
2023-07-10	0.540	0.540	0.540	0.540	0.505	0
2023-07-07	0.540	0.540	0.540	0.540	0.505	0
2023-07-06	0.540	0.540	0.540	0.540	0.505	0
2023-07-05	0.550	0.550	0.550	0.550	0.514	0
2023-07-04	0.580	0.580	0.580	0.580	0.542	0
2023-07-03	0.590	0.600	0.470	0.580	0.542	40,000
2023-06-30	0.540	0.570	0.540	0.550	0.514	6,000
2023-06-29	0.490	0.530	0.490	0.500	0.467	8,000
2023-06-28	0.500	0.500	0.500	0.500	0.467	0
2023-06-27	0.510	0.510	0.510	0.510	0.477	0
2023-06-26	0.510	0.510	0.510	0.510	0.477	0
2023-06-23	0.455	0.510	0.455	0.510	0.477	8,000
2023-06-21	0.455	0.455	0.455	0.455	0.425	0
2023-06-20	0.455	0.455	0.455	0.455	0.425	20,000
2023-06-19	0.475	0.475	0.475	0.475	0.444	0
2023-06-16	0.475	0.475	0.475	0.475	0.444	0
2023-06-15	0.475	0.475	0.475	0.475	0.444	0
2023-06-14	0.495	0.495	0.495	0.495	0.438	0
2023-06-13	0.500	0.500	0.500	0.500	0.442	0
2023-06-12	0.500	0.500	0.500	0.500	0.442	0
2023-06-09	0.500	0.500	0.500	0.500	0.442	0
2023-06-08	0.495	0.495	0.495	0.495	0.438	0
2023-06-07	0.495	0.495	0.495	0.495	0.438	0
2023-06-06	0.495	0.495	0.495	0.495	0.438	0
2023-06-05	0.495	0.495	0.495	0.495	0.438	0
2023-06-02	0.495	0.495	0.495	0.495	0.438	30,000
2023-06-01	0.500	0.500	0.500	0.500	0.442	0
2023-05-31	0.500	0.500	0.500	0.500	0.442	0
2023-05-30	0.500	0.500	0.500	0.500	0.442	0
2023-05-29	0.500	0.500	0.500	0.500	0.442	0
2023-05-25	0.500	0.500	0.500	0.500	0.442	0
2023-05-24	0.500	0.500	0.500	0.500	0.442	0
2023-05-23	0.500	0.500	0.500	0.500	0.442	82,000

← NewerPage 14 of 21 · 1,233 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.