Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.740	0.740	0.740	0.740	0.655	0
2022-03-01	0.730	0.730	0.730	0.730	0.646	6,000
2022-02-28	0.730	0.800	0.730	0.800	0.708	8,000
2022-02-25	0.770	0.770	0.770	0.770	0.681	0
2022-02-24	0.770	0.770	0.770	0.770	0.681	0
2022-02-23	0.770	0.770	0.770	0.770	0.681	0
2022-02-22	0.770	0.770	0.770	0.770	0.681	0
2022-02-21	0.770	0.770	0.770	0.770	0.681	62,000
2022-02-18	0.780	0.780	0.780	0.780	0.690	0
2022-02-17	0.780	0.780	0.780	0.780	0.690	0
2022-02-16	0.780	0.780	0.780	0.780	0.690	0
2022-02-15	0.760	0.780	0.760	0.780	0.690	4,000
2022-02-14	0.780	0.780	0.780	0.780	0.690	10,000
2022-02-11	0.790	0.790	0.790	0.790	0.699	4,000
2022-02-10	0.780	0.790	0.780	0.790	0.699	6,000
2022-02-09	0.770	0.780	0.770	0.780	0.690	22,000
2022-02-08	0.780	0.780	0.780	0.780	0.690	2,000
2022-02-07	0.820	0.820	0.820	0.820	0.725	0
2022-02-04	0.820	0.820	0.820	0.820	0.725	0
2022-01-31	0.820	0.820	0.820	0.820	0.725	0
2022-01-28	0.750	0.840	0.750	0.820	0.725	26,000
2022-01-27	0.750	0.750	0.750	0.750	0.663	6,000
2022-01-26	0.780	0.780	0.780	0.780	0.690	0
2022-01-25	0.780	0.780	0.780	0.780	0.690	0
2022-01-24	0.780	0.780	0.780	0.780	0.690	0
2022-01-21	0.780	0.780	0.780	0.780	0.690	28,000
2022-01-20	0.760	0.790	0.760	0.790	0.699	44,000
2022-01-19	0.770	0.770	0.770	0.770	0.681	0
2022-01-18	0.770	0.770	0.770	0.770	0.681	0
2022-01-17	0.770	0.770	0.760	0.770	0.681	10,000
2022-01-14	0.770	0.770	0.770	0.770	0.681	40,000
2022-01-13	0.760	0.800	0.760	0.760	0.672	14,000
2022-01-12	0.800	0.800	0.800	0.800	0.708	2,000
2022-01-11	0.810	0.810	0.810	0.810	0.716	4,000
2022-01-10	0.790	0.790	0.770	0.790	0.699	68,000
2022-01-07	0.820	0.820	0.820	0.820	0.725	8,000
2022-01-06	0.830	0.830	0.830	0.830	0.734	0
2022-01-05	0.800	0.830	0.800	0.830	0.734	80,000
2022-01-04	0.840	0.840	0.840	0.840	0.743	0
2022-01-03	0.840	0.840	0.840	0.840	0.743	0
2021-12-31	0.800	0.840	0.800	0.840	0.743	24,000
2021-12-30	0.830	0.840	0.780	0.840	0.743	102,000
2021-12-29	0.880	0.880	0.860	0.860	0.761	56,000
2021-12-28	0.920	0.930	0.890	0.920	0.814	204,000
2021-12-24	0.860	0.940	0.830	0.900	0.796	452,000
2021-12-23	0.750	0.820	0.750	0.820	0.725	390,000
2021-12-22	0.730	0.750	0.730	0.750	0.663	20,000
2021-12-21	0.780	0.780	0.780	0.780	0.690	2,000
2021-12-20	0.810	0.810	0.810	0.810	0.716	0
2021-12-17	0.810	0.810	0.810	0.810	0.716	0
2021-12-16	0.810	0.810	0.810	0.810	0.716	18,000
2021-12-15	0.820	0.820	0.820	0.820	0.725	0
2021-12-14	0.780	0.820	0.780	0.820	0.725	4,000
2021-12-13	0.780	0.820	0.780	0.820	0.725	80,000
2021-12-10	0.800	0.800	0.780	0.780	0.690	2,000
2021-12-09	0.800	0.800	0.800	0.800	0.708	2,000
2021-12-08	0.790	0.800	0.770	0.800	0.708	24,000
2021-12-07	0.770	0.770	0.770	0.770	0.681	0
2021-12-06	0.760	0.760	0.760	0.760	0.672	24,000
2021-12-03	0.780	0.780	0.770	0.770	0.681	26,000

← NewerPage 20 of 21 · 1,234 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.