Tianjin Jinbin Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.790 | 1.800 | 1.730 | 1.760 | 1.760 | 25,775,020 |
| 2026-10-19 | 1.830 | 1.860 | 1.760 | 1.790 | 1.790 | 34,505,842 |
| 2026-10-16 | 1.810 | 1.910 | 1.810 | 1.840 | 1.840 | 34,522,180 |
| 2026-10-15 | 1.850 | 1.870 | 1.780 | 1.800 | 1.800 | 33,238,004 |
| 2026-10-14 | 1.910 | 1.930 | 1.870 | 1.870 | 1.870 | 22,111,301 |
| 2026-10-13 | 1.900 | 1.930 | 1.870 | 1.910 | 1.910 | 29,954,500 |
| 2026-10-12 | 1.940 | 1.960 | 1.900 | 1.910 | 1.910 | 32,132,359 |
| 2026-10-09 | 1.930 | 1.960 | 1.880 | 1.960 | 1.960 | 40,188,141 |
| 2026-10-08 | 1.950 | 1.980 | 1.910 | 1.920 | 1.920 | 41,831,434 |
| 2026-09-30 | 1.950 | 1.990 | 1.830 | 1.960 | 1.960 | 76,421,508 |
| 2026-09-29 | 1.890 | 1.970 | 1.880 | 1.950 | 1.950 | 54,323,691 |
| 2026-09-28 | 1.870 | 1.900 | 1.850 | 1.880 | 1.880 | 27,365,381 |
| 2026-09-24 | 1.910 | 1.930 | 1.850 | 1.880 | 1.880 | 37,483,973 |
| 2026-09-23 | 1.910 | 1.980 | 1.900 | 1.900 | 1.900 | 48,144,176 |
| 2026-09-22 | 1.940 | 1.960 | 1.870 | 1.920 | 1.920 | 40,720,703 |
| 2026-09-21 | 1.890 | 1.970 | 1.860 | 1.950 | 1.950 | 47,711,789 |
| 2026-09-18 | 1.860 | 1.900 | 1.840 | 1.890 | 1.890 | 32,838,730 |
| 2026-09-17 | 1.830 | 1.870 | 1.810 | 1.860 | 1.860 | 30,005,186 |
| 2026-09-16 | 1.810 | 1.840 | 1.790 | 1.830 | 1.830 | 23,869,465 |
| 2026-09-15 | 1.860 | 1.860 | 1.810 | 1.820 | 1.820 | 22,882,822 |
| 2026-09-14 | 1.850 | 1.880 | 1.840 | 1.860 | 1.860 | 20,328,400 |
| 2026-09-11 | 1.920 | 1.930 | 1.840 | 1.870 | 1.870 | 31,070,889 |
| 2026-09-10 | 1.920 | 1.950 | 1.900 | 1.930 | 1.930 | 24,447,100 |
| 2026-09-09 | 1.940 | 1.950 | 1.910 | 1.930 | 1.930 | 28,764,842 |
| 2026-09-08 | 1.880 | 1.960 | 1.880 | 1.940 | 1.940 | 41,669,113 |
| 2026-09-07 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 23,678,279 |
| 2026-09-04 | 1.850 | 1.920 | 1.850 | 1.880 | 1.880 | 32,685,119 |
| 2026-09-03 | 1.880 | 1.900 | 1.850 | 1.850 | 1.850 | 23,432,609 |
| 2026-09-02 | 1.880 | 1.900 | 1.840 | 1.880 | 1.880 | 33,827,609 |
| 2026-09-01 | 1.840 | 1.910 | 1.840 | 1.890 | 1.890 | 40,550,898 |
| 2026-08-31 | 1.950 | 1.960 | 1.850 | 1.850 | 1.850 | 51,810,480 |
| 2026-08-28 | 1.820 | 1.870 | 1.800 | 1.860 | 1.860 | 30,753,381 |
| 2026-08-27 | 1.830 | 1.840 | 1.810 | 1.820 | 1.820 | 19,507,539 |
| 2026-08-26 | 1.820 | 1.860 | 1.810 | 1.830 | 1.830 | 23,047,990 |
| 2026-08-25 | 1.750 | 1.820 | 1.750 | 1.820 | 1.820 | 34,160,539 |
| 2026-08-24 | 1.760 | 1.780 | 1.740 | 1.760 | 1.760 | 21,080,680 |
| 2026-08-21 | 1.780 | 1.790 | 1.720 | 1.760 | 1.760 | 32,815,090 |
| 2026-08-20 | 1.740 | 1.800 | 1.730 | 1.790 | 1.790 | 36,059,570 |
| 2026-08-19 | 1.770 | 1.780 | 1.720 | 1.730 | 1.730 | 28,053,900 |
| 2026-08-18 | 1.780 | 1.800 | 1.770 | 1.770 | 1.770 | 20,245,293 |
| 2026-08-17 | 1.780 | 1.800 | 1.750 | 1.790 | 1.790 | 23,459,658 |
| 2026-08-14 | 1.790 | 1.810 | 1.740 | 1.780 | 1.780 | 32,232,740 |
| 2026-08-13 | 1.840 | 1.850 | 1.790 | 1.790 | 1.790 | 36,499,500 |
| 2026-08-12 | 1.780 | 1.840 | 1.780 | 1.820 | 1.820 | 47,773,727 |
| 2026-08-11 | 1.770 | 1.800 | 1.750 | 1.780 | 1.780 | 33,984,340 |
| 2026-08-10 | 1.730 | 1.780 | 1.720 | 1.770 | 1.770 | 39,530,059 |
| 2026-08-07 | 1.750 | 1.750 | 1.700 | 1.730 | 1.730 | 26,554,820 |
| 2026-08-06 | 1.760 | 1.770 | 1.720 | 1.750 | 1.750 | 27,381,641 |
| 2026-08-05 | 1.770 | 1.780 | 1.740 | 1.760 | 1.760 | 24,051,340 |
| 2026-08-04 | 1.790 | 1.810 | 1.760 | 1.770 | 1.770 | 21,822,320 |
| 2026-08-03 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 33,006,160 |
| 2026-07-31 | 1.750 | 1.760 | 1.730 | 1.750 | 1.750 | 25,098,939 |
| 2026-07-30 | 1.740 | 1.790 | 1.730 | 1.740 | 1.740 | 26,497,500 |
| 2026-07-29 | 1.730 | 1.770 | 1.720 | 1.750 | 1.750 | 30,340,000 |
| 2026-07-28 | 1.700 | 1.740 | 1.700 | 1.720 | 1.720 | 26,415,801 |
| 2026-07-27 | 1.680 | 1.720 | 1.670 | 1.700 | 1.700 | 20,981,699 |
| 2026-07-24 | 1.710 | 1.730 | 1.680 | 1.680 | 1.680 | 22,178,301 |
| 2026-07-23 | 1.670 | 1.730 | 1.660 | 1.720 | 1.720 | 26,484,939 |
| 2026-07-22 | 1.660 | 1.690 | 1.650 | 1.680 | 1.680 | 23,314,000 |
| 2026-07-21 | 1.700 | 1.710 | 1.650 | 1.660 | 1.660 | 36,135,859 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-28 | 0.0950 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.