Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.560	0.560	0.560	0.560	0.495	0
2022-11-21	0.560	0.560	0.560	0.560	0.495	0
2022-11-18	0.560	0.560	0.560	0.560	0.495	0
2022-11-17	0.620	0.620	0.560	0.560	0.495	2,000
2022-11-16	0.455	0.460	0.455	0.460	0.407	14,000
2022-11-15	0.410	0.410	0.410	0.410	0.363	0
2022-11-14	0.380	0.405	0.380	0.405	0.358	4,000
2022-11-11	0.410	0.435	0.410	0.435	0.385	18,000
2022-11-10	0.400	0.400	0.400	0.400	0.354	0
2022-11-09	0.400	0.400	0.400	0.400	0.354	2,000
2022-11-08	0.415	0.415	0.415	0.415	0.367	0
2022-11-07	0.415	0.415	0.415	0.415	0.367	0
2022-11-04	0.415	0.420	0.415	0.415	0.367	4,000
2022-11-03	0.390	0.390	0.390	0.390	0.345	0
2022-11-02	0.390	0.390	0.390	0.390	0.345	0
2022-11-01	0.390	0.390	0.390	0.390	0.345	0
2022-10-31	0.380	0.390	0.380	0.390	0.345	50,000
2022-10-28	0.385	0.385	0.385	0.385	0.341	2,000
2022-10-27	0.385	0.385	0.385	0.385	0.341	0
2022-10-26	0.390	0.390	0.380	0.385	0.341	48,000
2022-10-25	0.400	0.400	0.400	0.400	0.354	0
2022-10-24	0.405	0.405	0.400	0.400	0.354	34,000
2022-10-21	0.410	0.410	0.410	0.410	0.363	0
2022-10-20	0.410	0.410	0.410	0.410	0.363	0
2022-10-19	0.410	0.410	0.410	0.410	0.363	0
2022-10-18	0.425	0.425	0.400	0.410	0.363	30,000
2022-10-17	0.460	0.460	0.460	0.460	0.407	0
2022-10-14	0.460	0.460	0.460	0.460	0.407	0
2022-10-13	0.460	0.460	0.460	0.460	0.407	0
2022-10-12	0.490	0.490	0.430	0.465	0.411	80,000
2022-10-11	0.495	0.495	0.495	0.495	0.438	0
2022-10-10	0.495	0.495	0.495	0.495	0.438	0
2022-10-07	0.495	0.495	0.495	0.495	0.438	0
2022-10-06	0.495	0.495	0.495	0.495	0.438	0
2022-10-05	0.520	0.520	0.520	0.520	0.460	0
2022-10-03	0.530	0.530	0.530	0.530	0.469	0
2022-09-30	0.530	0.530	0.530	0.530	0.469	0
2022-09-29	0.470	0.550	0.470	0.530	0.469	16,000
2022-09-28	0.475	0.475	0.470	0.470	0.416	30,000
2022-09-27	0.495	0.495	0.495	0.495	0.438	0
2022-09-26	0.495	0.495	0.495	0.495	0.438	0
2022-09-23	0.495	0.495	0.495	0.495	0.438	98,000
2022-09-22	0.495	0.495	0.495	0.495	0.438	0
2022-09-21	0.495	0.495	0.495	0.495	0.438	0
2022-09-20	0.490	0.500	0.490	0.495	0.438	110,000
2022-09-19	0.500	0.500	0.500	0.500	0.442	0
2022-09-16	0.500	0.500	0.500	0.500	0.442	130,000
2022-09-15	0.490	0.490	0.490	0.490	0.433	0
2022-09-14	0.490	0.490	0.490	0.490	0.433	0
2022-09-13	0.490	0.490	0.490	0.490	0.433	2,000
2022-09-09	0.500	0.500	0.500	0.500	0.442	0
2022-09-08	0.490	0.500	0.485	0.500	0.442	136,000
2022-09-07	0.500	0.500	0.500	0.500	0.442	0
2022-09-06	0.500	0.500	0.500	0.500	0.442	0
2022-09-05	0.500	0.500	0.500	0.500	0.442	0
2022-09-02	0.500	0.500	0.500	0.500	0.442	20,000
2022-09-01	0.500	0.500	0.500	0.500	0.442	0
2022-08-31	0.500	0.500	0.500	0.500	0.442	0
2022-08-30	0.500	0.500	0.500	0.500	0.442	0
2022-08-29	0.500	0.500	0.500	0.500	0.442	0

← NewerPage 17 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.