Tianjin Tianbao Energy Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.760	0.800	0.750	0.750	0.663	120,000
2021-12-01	0.790	0.790	0.790	0.790	0.699	0
2021-11-30	0.810	0.810	0.770	0.800	0.708	42,000
2021-11-29	0.800	0.800	0.800	0.800	0.708	0
2021-11-26	0.800	0.800	0.800	0.800	0.708	0
2021-11-25	0.800	0.800	0.800	0.800	0.708	6,000
2021-11-24	0.800	0.800	0.800	0.800	0.708	0
2021-11-23	0.800	0.800	0.800	0.800	0.708	0
2021-11-22	0.810	0.810	0.780	0.800	0.708	120,000
2021-11-19	0.840	0.840	0.840	0.840	0.743	0
2021-11-18	0.840	0.850	0.840	0.850	0.752	4,000
2021-11-17	0.810	0.830	0.810	0.830	0.734	40,000
2021-11-16	0.800	0.800	0.800	0.800	0.708	32,000
2021-11-15	0.810	0.810	0.810	0.810	0.716	20,000
2021-11-12	0.800	0.800	0.800	0.800	0.708	2,000
2021-11-11	0.830	0.830	0.800	0.800	0.708	138,000
2021-11-10	0.820	0.850	0.810	0.830	0.734	72,000
2021-11-09	0.880	0.880	0.800	0.850	0.752	192,000
2021-11-08	0.920	0.950	0.850	0.880	0.778	776,000
2021-11-05	0.950	0.970	0.950	0.970	0.858	8,000
2021-11-04	0.980	0.980	0.920	0.950	0.840	98,000
2021-11-03	0.950	0.980	0.940	0.980	0.867	12,000
2021-11-02	1.100	1.100	0.960	1.000	0.884	150,000
2021-11-01	1.000	1.000	1.000	1.000	0.884	0
2021-10-29	1.020	1.020	1.000	1.000	0.884	4,000
2021-10-28	0.960	1.020	0.940	1.010	0.893	24,000
2021-10-27	1.010	1.030	1.000	1.020	0.902	34,000
2021-10-26	1.000	1.010	1.000	1.010	0.893	8,000
2021-10-25	0.960	1.030	0.960	1.000	0.884	104,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.