Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.500	0.500	0.500	0.500	0.442	82,000
2023-05-22	0.500	0.500	0.500	0.500	0.442	0
2023-05-19	0.500	0.500	0.500	0.500	0.442	16,000
2023-05-18	0.510	0.510	0.510	0.510	0.451	0
2023-05-17	0.510	0.510	0.510	0.510	0.451	36,000
2023-05-16	0.550	0.580	0.510	0.540	0.478	48,000
2023-05-15	0.540	0.550	0.540	0.550	0.486	52,000
2023-05-12	0.510	0.510	0.510	0.510	0.451	0
2023-05-11	0.510	0.510	0.510	0.510	0.451	0
2023-05-10	0.510	0.510	0.500	0.500	0.442	66,000
2023-05-09	0.520	0.520	0.520	0.520	0.460	20,000
2023-05-08	0.550	0.550	0.550	0.550	0.486	0
2023-05-05	0.550	0.550	0.550	0.550	0.486	0
2023-05-04	0.520	0.550	0.520	0.550	0.486	6,000
2023-05-03	0.530	0.530	0.520	0.520	0.460	512,000
2023-05-02	0.520	0.520	0.520	0.520	0.460	0
2023-04-28	0.520	0.520	0.520	0.520	0.460	0
2023-04-27	0.520	0.520	0.520	0.520	0.460	10,000
2023-04-26	0.520	0.520	0.520	0.520	0.460	0
2023-04-25	0.520	0.520	0.520	0.520	0.460	0
2023-04-24	0.520	0.520	0.520	0.520	0.460	8,000
2023-04-21	0.530	0.530	0.520	0.520	0.460	146,000
2023-04-20	0.530	0.530	0.530	0.530	0.469	0
2023-04-19	0.530	0.530	0.530	0.530	0.469	90,000
2023-04-18	0.520	0.520	0.520	0.520	0.460	0
2023-04-17	0.520	0.520	0.520	0.520	0.460	0
2023-04-14	0.520	0.520	0.520	0.520	0.460	0
2023-04-13	0.520	0.520	0.520	0.520	0.460	6,000
2023-04-12	0.520	0.520	0.520	0.520	0.460	74,000
2023-04-11	0.530	0.530	0.520	0.520	0.460	6,000
2023-04-06	0.540	0.540	0.530	0.530	0.469	254,000
2023-04-04	0.540	0.540	0.540	0.540	0.478	0
2023-04-03	0.540	0.540	0.540	0.540	0.478	8,000
2023-03-31	0.550	0.590	0.540	0.540	0.478	158,000
2023-03-30	0.590	0.620	0.540	0.600	0.531	164,000
2023-03-29	0.560	0.560	0.560	0.560	0.495	0
2023-03-28	0.560	0.560	0.560	0.560	0.495	0
2023-03-27	0.540	0.540	0.540	0.540	0.478	0
2023-03-24	0.540	0.540	0.540	0.540	0.478	0
2023-03-23	0.540	0.540	0.540	0.540	0.478	0
2023-03-22	0.540	0.540	0.540	0.540	0.478	0
2023-03-21	0.540	0.540	0.540	0.540	0.478	0
2023-03-20	0.540	0.540	0.540	0.540	0.478	2,000
2023-03-17	0.550	0.550	0.550	0.550	0.486	0
2023-03-16	0.550	0.550	0.550	0.550	0.486	2,000
2023-03-15	0.590	0.590	0.540	0.550	0.486	56,000
2023-03-14	0.590	0.590	0.520	0.550	0.486	164,000
2023-03-13	0.580	0.580	0.580	0.580	0.513	0
2023-03-10	0.590	0.590	0.590	0.590	0.522	0
2023-03-09	0.530	0.600	0.530	0.590	0.522	18,000
2023-03-08	0.530	0.530	0.530	0.530	0.469	0
2023-03-07	0.530	0.530	0.530	0.530	0.469	0
2023-03-06	0.530	0.530	0.530	0.530	0.469	0
2023-03-03	0.530	0.530	0.530	0.530	0.469	14,000
2023-03-02	0.570	0.590	0.485	0.540	0.478	46,000
2023-03-01	0.540	0.540	0.540	0.540	0.478	0
2023-02-28	0.570	0.570	0.500	0.560	0.495	14,000
2023-02-27	0.530	0.530	0.530	0.530	0.469	4,000
2023-02-24	0.590	0.590	0.590	0.590	0.522	0
2023-02-23	0.540	0.590	0.540	0.590	0.522	6,000

← NewerPage 15 of 21 · 1,230 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.