Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.500	0.500	0.500	0.500	0.442	0
2022-05-31	0.500	0.500	0.500	0.500	0.442	0
2022-05-30	0.500	0.500	0.500	0.500	0.442	0
2022-05-27	0.500	0.500	0.500	0.500	0.442	0
2022-05-26	0.500	0.500	0.500	0.500	0.442	0
2022-05-25	0.500	0.500	0.500	0.500	0.442	0
2022-05-24	0.490	0.500	0.490	0.500	0.442	84,000
2022-05-23	0.490	0.490	0.490	0.490	0.433	0
2022-05-20	0.490	0.490	0.470	0.490	0.433	60,000
2022-05-19	0.490	0.490	0.490	0.490	0.433	0
2022-05-18	0.510	0.510	0.485	0.490	0.433	24,000
2022-05-17	0.510	0.510	0.510	0.510	0.451	10,000
2022-05-16	0.500	0.510	0.500	0.510	0.451	12,000
2022-05-13	0.500	0.500	0.500	0.500	0.442	4,000
2022-05-12	0.510	0.510	0.510	0.510	0.451	0
2022-05-11	0.510	0.510	0.510	0.510	0.451	30,000
2022-05-10	0.510	0.510	0.510	0.510	0.451	8,000
2022-05-06	0.510	0.510	0.510	0.510	0.451	30,000
2022-05-05	0.510	0.510	0.510	0.510	0.451	0
2022-05-04	0.510	0.510	0.510	0.510	0.451	0
2022-05-03	0.510	0.510	0.510	0.510	0.451	0
2022-04-29	0.510	0.510	0.510	0.510	0.451	0
2022-04-28	0.510	0.510	0.510	0.510	0.451	2,000
2022-04-27	0.510	0.510	0.510	0.510	0.451	0
2022-04-26	0.510	0.510	0.510	0.510	0.451	20,000
2022-04-25	0.550	0.550	0.510	0.510	0.451	66,000
2022-04-22	0.550	0.550	0.550	0.550	0.486	0
2022-04-21	0.550	0.550	0.550	0.550	0.486	12,000
2022-04-20	0.560	0.560	0.550	0.550	0.486	80,000
2022-04-19	0.580	0.580	0.580	0.580	0.513	0
2022-04-14	0.580	0.580	0.580	0.580	0.513	0
2022-04-13	0.580	0.580	0.580	0.580	0.513	0
2022-04-12	0.580	0.580	0.580	0.580	0.513	2,000
2022-04-11	0.590	0.590	0.580	0.580	0.513	84,000
2022-04-08	0.610	0.610	0.610	0.610	0.540	0
2022-04-07	0.610	0.610	0.610	0.610	0.540	6,000
2022-04-06	0.610	0.610	0.610	0.610	0.540	0
2022-04-04	0.600	0.610	0.600	0.610	0.540	8,000
2022-04-01	0.600	0.600	0.600	0.600	0.531	66,000
2022-03-31	0.590	0.600	0.590	0.600	0.531	2,000
2022-03-30	0.610	0.620	0.610	0.620	0.548	160,000
2022-03-29	0.700	0.700	0.590	0.610	0.540	238,000
2022-03-28	0.660	0.690	0.650	0.670	0.593	60,000
2022-03-25	0.700	0.700	0.700	0.700	0.619	4,000
2022-03-24	0.690	0.690	0.690	0.690	0.610	0
2022-03-23	0.690	0.690	0.690	0.690	0.610	0
2022-03-22	0.690	0.690	0.690	0.690	0.610	4,000
2022-03-21	0.660	0.660	0.660	0.660	0.584	24,000
2022-03-18	0.660	0.660	0.660	0.660	0.584	20,000
2022-03-17	0.610	0.660	0.610	0.660	0.584	12,000
2022-03-16	0.630	0.660	0.630	0.660	0.584	108,000
2022-03-15	0.680	0.680	0.640	0.640	0.566	16,000
2022-03-14	0.650	0.650	0.640	0.640	0.566	10,000
2022-03-11	0.680	0.680	0.680	0.680	0.601	0
2022-03-10	0.640	0.680	0.630	0.680	0.601	54,000
2022-03-09	0.680	0.680	0.680	0.680	0.601	0
2022-03-08	0.680	0.680	0.680	0.680	0.601	10,000
2022-03-07	0.680	0.680	0.680	0.680	0.601	0
2022-03-04	0.720	0.720	0.660	0.680	0.601	80,000
2022-03-03	0.740	0.740	0.740	0.740	0.655	0

← NewerPage 19 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.