Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.590	0.590	0.590	0.590	0.522	0
2023-02-21	0.580	0.610	0.520	0.590	0.522	62,000
2023-02-20	0.510	0.580	0.510	0.520	0.460	42,000
2023-02-17	0.640	0.640	0.540	0.590	0.522	184,000
2023-02-16	0.580	0.580	0.580	0.580	0.513	0
2023-02-15	0.580	0.580	0.580	0.580	0.513	0
2023-02-14	0.580	0.580	0.580	0.580	0.513	0
2023-02-13	0.580	0.580	0.580	0.580	0.513	0
2023-02-10	0.580	0.580	0.580	0.580	0.513	0
2023-02-09	0.560	0.580	0.560	0.580	0.513	64,000
2023-02-08	0.550	0.560	0.550	0.560	0.495	4,000
2023-02-07	0.495	0.495	0.495	0.495	0.438	0
2023-02-06	0.495	0.495	0.495	0.495	0.438	0
2023-02-03	0.570	0.580	0.490	0.495	0.438	8,000
2023-02-02	0.495	0.540	0.495	0.540	0.478	16,000
2023-02-01	0.480	0.480	0.480	0.480	0.425	0
2023-01-31	0.465	0.465	0.465	0.465	0.411	0
2023-01-30	0.465	0.465	0.465	0.465	0.411	0
2023-01-27	0.465	0.465	0.465	0.465	0.411	4,000
2023-01-26	0.465	0.465	0.465	0.465	0.411	0
2023-01-20	0.465	0.465	0.465	0.465	0.411	0
2023-01-19	0.465	0.465	0.465	0.465	0.411	0
2023-01-18	0.465	0.465	0.465	0.465	0.411	42,000
2023-01-17	0.480	0.480	0.480	0.480	0.425	10,000
2023-01-16	0.480	0.480	0.480	0.480	0.425	4,000
2023-01-13	0.520	0.520	0.460	0.465	0.411	114,000
2023-01-12	0.485	0.485	0.485	0.485	0.429	0
2023-01-11	0.495	0.495	0.495	0.495	0.438	10,000
2023-01-10	0.460	0.490	0.450	0.480	0.425	48,000
2023-01-09	0.475	0.475	0.475	0.475	0.420	0
2023-01-06	0.475	0.475	0.475	0.475	0.420	0
2023-01-05	0.475	0.475	0.475	0.475	0.420	0
2023-01-04	0.475	0.475	0.475	0.475	0.420	0
2023-01-03	0.475	0.475	0.475	0.475	0.420	100,000
2022-12-30	0.475	0.475	0.475	0.475	0.420	0
2022-12-29	0.475	0.475	0.475	0.475	0.420	0
2022-12-28	0.485	0.485	0.475	0.475	0.420	32,000
2022-12-23	0.470	0.510	0.470	0.495	0.438	22,000
2022-12-22	0.480	0.480	0.480	0.480	0.425	0
2022-12-21	0.480	0.480	0.480	0.480	0.425	0
2022-12-20	0.475	0.480	0.475	0.480	0.425	60,000
2022-12-19	0.475	0.475	0.475	0.475	0.420	0
2022-12-16	0.475	0.475	0.475	0.475	0.420	0
2022-12-15	0.475	0.475	0.475	0.475	0.420	0
2022-12-14	0.475	0.475	0.475	0.475	0.420	0
2022-12-13	0.475	0.475	0.475	0.475	0.420	0
2022-12-12	0.540	0.540	0.470	0.470	0.416	6,000
2022-12-09	0.490	0.490	0.490	0.490	0.433	0
2022-12-08	0.495	0.495	0.490	0.490	0.433	100,000
2022-12-07	0.500	0.500	0.500	0.500	0.442	0
2022-12-06	0.510	0.510	0.500	0.500	0.442	10,000
2022-12-05	0.560	0.560	0.560	0.560	0.495	0
2022-12-02	0.560	0.560	0.560	0.560	0.495	0
2022-12-01	0.560	0.560	0.560	0.560	0.495	0
2022-11-30	0.600	0.600	0.580	0.580	0.513	2,000
2022-11-29	0.530	0.550	0.530	0.550	0.486	42,000
2022-11-28	0.580	0.580	0.580	0.580	0.513	0
2022-11-25	0.580	0.580	0.580	0.580	0.513	0
2022-11-24	0.580	0.580	0.580	0.580	0.513	0
2022-11-23	0.600	0.600	0.580	0.580	0.513	2,000

← NewerPage 16 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.