Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.930	1.980	1.920	1.970	1.893	17,947,900
2024-07-24	2.000	2.010	1.940	1.950	1.874	28,241,533
2024-07-23	2.030	2.060	2.000	2.000	1.922	24,944,430
2024-07-22	2.030	2.040	2.010	2.030	1.951	16,317,960
2024-07-19	2.050	2.050	2.020	2.030	1.951	20,865,400
2024-07-18	2.050	2.060	2.010	2.060	1.980	23,001,500
2024-07-17	2.060	2.090	2.050	2.070	1.989	28,588,780
2024-07-16	2.070	2.090	2.050	2.060	1.980	23,141,701
2024-07-15	2.100	2.110	2.060	2.070	1.989	22,217,781
2024-07-12	2.070	2.160	2.070	2.110	2.028	45,286,260
2024-07-11	2.050	2.080	2.030	2.080	1.999	30,192,640
2024-07-10	2.050	2.070	2.020	2.020	1.941	20,881,391
2024-07-09	2.040	2.070	2.000	2.070	1.989	28,246,462
2024-07-08	2.110	2.120	2.030	2.040	1.961	30,430,580
2024-07-05	2.060	2.100	2.040	2.090	2.009	26,880,300
2024-07-04	2.130	2.150	2.060	2.070	1.989	30,420,720
2024-07-03	2.130	2.170	2.100	2.140	2.057	30,185,340
2024-07-02	2.110	2.170	2.100	2.130	2.047	37,294,976
2024-07-01	2.040	2.140	2.030	2.130	2.047	45,885,553
2024-06-28	2.050	2.090	2.040	2.050	1.970	25,996,620
2024-06-27	2.080	2.110	2.060	2.060	1.980	26,726,600
2024-06-26	2.070	2.090	2.030	2.090	2.009	28,742,992
2024-06-25	2.000	2.120	2.000	2.070	1.989	40,007,406
2024-06-24	2.070	2.070	2.010	2.020	1.941	24,517,240
2024-06-21	2.090	2.120	2.070	2.080	1.999	20,087,800
2024-06-20	2.120	2.130	2.070	2.080	1.999	30,995,172
2024-06-19	2.160	2.170	2.120	2.130	2.047	28,352,058
2024-06-18	2.160	2.180	2.150	2.160	2.076	26,973,400
2024-06-17	2.210	2.210	2.150	2.150	2.066	36,268,463
2024-06-14	2.160	2.250	2.140	2.230	2.143	55,538,683
2024-06-13	2.220	2.240	2.160	2.170	2.086	27,908,000
2024-06-12	2.180	2.220	2.140	2.190	2.105	27,045,200
2024-06-11	2.190	2.220	2.140	2.180	2.095	33,192,795
2024-06-07	2.160	2.220	2.160	2.210	2.124	43,262,591
2024-06-06	2.240	2.270	2.110	2.150	2.066	60,690,534
2024-06-05	2.320	2.330	2.240	2.250	2.162	46,807,907
2024-06-04	2.310	2.370	2.260	2.350	2.259	49,520,302
2024-06-03	2.370	2.380	2.280	2.310	2.220	46,097,121
2024-05-31	2.380	2.410	2.340	2.370	2.278	39,023,594
2024-05-30	2.430	2.450	2.360	2.380	2.287	48,786,571
2024-05-29	2.400	2.490	2.390	2.450	2.355	56,883,311
2024-05-28	2.530	2.550	2.400	2.420	2.326	63,567,975
2024-05-27	2.520	2.560	2.450	2.510	2.412	55,428,700
2024-05-24	2.620	2.620	2.520	2.530	2.432	72,539,942
2024-05-23	2.640	2.720	2.570	2.620	2.518	115,914,663
2024-05-22	2.680	2.830	2.660	2.690	2.585	165,050,895
2024-05-21	2.700	2.740	2.660	2.680	2.576	107,728,831
2024-05-20	2.770	2.850	2.670	2.710	2.605	213,880,887
2024-05-17	2.570	2.770	2.530	2.770	2.662	230,150,216
2024-05-16	2.380	2.590	2.380	2.520	2.422	139,664,367
2024-05-15	2.360	2.460	2.350	2.410	2.316	88,736,241
2024-05-14	2.390	2.420	2.350	2.370	2.278	53,945,801
2024-05-13	2.380	2.450	2.350	2.390	2.297	76,571,739
2024-05-10	2.320	2.520	2.310	2.440	2.345	134,202,771
2024-05-09	2.280	2.350	2.270	2.310	2.220	58,539,935
2024-05-08	2.330	2.340	2.260	2.280	2.191	59,194,815
2024-05-07	2.340	2.390	2.300	2.360	2.268	103,196,260
2024-05-06	2.450	2.550	2.360	2.370	2.278	179,111,866
2024-04-30	2.350	2.530	2.300	2.480	2.383	225,148,602
2024-04-29	2.240	2.300	2.200	2.300	2.211	103,888,140

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.