Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.500	0.500	0.500	0.500	0.442	10,000
2022-08-25	0.500	0.500	0.500	0.500	0.442	0
2022-08-24	0.500	0.500	0.500	0.500	0.442	0
2022-08-23	0.500	0.500	0.500	0.500	0.442	0
2022-08-22	0.500	0.500	0.500	0.500	0.442	10,000
2022-08-19	0.500	0.500	0.500	0.500	0.442	0
2022-08-18	0.500	0.500	0.500	0.500	0.442	48,000
2022-08-17	0.510	0.510	0.510	0.510	0.451	0
2022-08-16	0.510	0.510	0.510	0.510	0.451	0
2022-08-15	0.510	0.510	0.510	0.510	0.451	0
2022-08-12	0.510	0.510	0.510	0.510	0.451	0
2022-08-11	0.510	0.510	0.510	0.510	0.451	0
2022-08-10	0.510	0.510	0.510	0.510	0.451	0
2022-08-09	0.510	0.510	0.510	0.510	0.451	0
2022-08-08	0.510	0.510	0.510	0.510	0.451	0
2022-08-05	0.495	0.510	0.490	0.510	0.451	92,000
2022-08-04	0.495	0.495	0.495	0.495	0.438	18,000
2022-08-03	0.510	0.510	0.510	0.510	0.451	0
2022-08-02	0.510	0.510	0.510	0.510	0.451	0
2022-08-01	0.520	0.520	0.510	0.510	0.451	10,000
2022-07-29	0.580	0.580	0.580	0.580	0.513	0
2022-07-28	0.580	0.580	0.580	0.580	0.513	0
2022-07-27	0.580	0.580	0.510	0.580	0.513	12,000
2022-07-26	0.610	0.610	0.610	0.610	0.540	0
2022-07-25	0.610	0.610	0.610	0.610	0.540	0
2022-07-22	0.610	0.610	0.610	0.610	0.540	0
2022-07-21	0.610	0.610	0.610	0.610	0.540	0
2022-07-20	0.610	0.610	0.610	0.610	0.540	0
2022-07-19	0.610	0.610	0.610	0.610	0.540	2,000
2022-07-18	0.620	0.620	0.620	0.620	0.548	0
2022-07-15	0.620	0.620	0.620	0.620	0.548	0
2022-07-14	0.630	0.630	0.620	0.620	0.548	4,000
2022-07-13	0.670	0.670	0.670	0.670	0.593	2,000
2022-07-12	0.630	0.630	0.630	0.630	0.557	0
2022-07-11	0.630	0.630	0.630	0.630	0.557	0
2022-07-08	0.630	0.630	0.630	0.630	0.557	0
2022-07-07	0.630	0.630	0.630	0.630	0.557	2,000
2022-07-06	0.680	0.680	0.680	0.680	0.601	0
2022-07-05	0.680	0.680	0.680	0.680	0.601	0
2022-07-04	0.680	0.680	0.680	0.680	0.601	0
2022-06-30	0.680	0.680	0.680	0.680	0.601	0
2022-06-29	0.680	0.680	0.680	0.680	0.601	0
2022-06-28	0.680	0.680	0.680	0.680	0.601	0
2022-06-27	0.630	0.690	0.600	0.690	0.610	166,000
2022-06-24	0.710	0.710	0.700	0.700	0.619	22,000
2022-06-23	0.610	0.610	0.610	0.610	0.540	10,000
2022-06-22	0.610	0.610	0.610	0.610	0.540	0
2022-06-21	0.610	0.610	0.610	0.610	0.540	0
2022-06-20	0.710	0.710	0.570	0.610	0.540	4,000
2022-06-17	0.710	0.710	0.710	0.710	0.628	10,000
2022-06-16	0.700	0.740	0.700	0.710	0.628	18,000
2022-06-15	0.590	0.690	0.590	0.670	0.593	10,000
2022-06-14	0.550	0.550	0.550	0.550	0.486	0
2022-06-13	0.550	0.550	0.550	0.550	0.486	2,000
2022-06-10	0.540	0.550	0.540	0.550	0.486	4,000
2022-06-09	0.520	0.520	0.520	0.520	0.460	0
2022-06-08	0.510	0.520	0.510	0.520	0.460	20,000
2022-06-07	0.500	0.500	0.500	0.500	0.442	0
2022-06-06	0.500	0.500	0.500	0.500	0.442	24,000
2022-06-02	0.500	0.500	0.500	0.500	0.442	0

← NewerPage 18 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.