Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.040	2.090	2.020	2.090	2.009	23,478,698
2024-04-25	2.030	2.060	2.010	2.040	1.961	10,791,994
2024-04-24	2.040	2.050	2.010	2.030	1.951	10,131,001
2024-04-23	2.050	2.050	2.030	2.040	1.961	9,337,480
2024-04-22	2.050	2.070	2.030	2.050	1.970	9,485,944
2024-04-19	2.040	2.070	2.020	2.040	1.961	13,071,820
2024-04-18	2.040	2.060	2.020	2.030	1.951	13,980,521
2024-04-17	1.970	2.050	1.970	2.050	1.970	18,911,721
2024-04-16	2.030	2.030	1.970	1.970	1.893	23,076,805
2024-04-15	2.090	2.100	1.980	2.040	1.961	26,062,510
2024-04-12	2.140	2.150	2.100	2.100	2.018	17,124,100
2024-04-11	2.120	2.170	2.100	2.150	2.066	14,886,081
2024-04-10	2.200	2.220	2.120	2.140	2.057	28,415,992
2024-04-09	2.170	2.220	2.170	2.210	2.124	20,837,649
2024-04-08	2.230	2.240	2.180	2.180	2.095	27,514,400
2024-04-03	2.260	2.270	2.230	2.240	2.153	26,541,128
2024-04-02	2.250	2.320	2.230	2.280	2.191	44,536,571
2024-04-01	2.240	2.270	2.230	2.260	2.172	30,914,350
2024-03-29	2.250	2.260	2.200	2.250	2.162	22,836,160
2024-03-28	2.250	2.290	2.220	2.270	2.182	40,973,614
2024-03-27	2.330	2.340	2.250	2.260	2.172	60,035,574
2024-03-26	2.210	2.350	2.200	2.350	2.259	93,800,540
2024-03-25	2.190	2.260	2.170	2.210	2.124	43,622,084
2024-03-22	2.210	2.210	2.150	2.180	2.095	26,246,920
2024-03-21	2.190	2.220	2.190	2.210	2.124	23,309,284
2024-03-20	2.180	2.200	2.170	2.190	2.105	17,477,649
2024-03-19	2.180	2.210	2.170	2.180	2.095	26,566,458
2024-03-18	2.180	2.190	2.160	2.180	2.095	21,160,861
2024-03-15	2.160	2.180	2.140	2.170	2.086	22,320,613
2024-03-14	2.150	2.190	2.140	2.160	2.076	30,420,434
2024-03-13	2.210	2.220	2.140	2.150	2.066	36,465,700
2024-03-12	2.140	2.250	2.130	2.210	2.124	56,616,692
2024-03-11	2.100	2.150	2.090	2.140	2.057	24,443,331
2024-03-08	2.110	2.120	2.080	2.100	2.018	15,971,101
2024-03-07	2.100	2.140	2.090	2.100	2.018	24,864,920
2024-03-06	2.090	2.120	2.070	2.110	2.028	19,961,181
2024-03-05	2.100	2.120	2.070	2.090	2.009	24,077,288
2024-03-04	2.150	2.150	2.090	2.110	2.028	30,595,772
2024-03-01	2.170	2.180	2.140	2.150	2.066	25,992,300
2024-02-29	2.120	2.170	2.110	2.170	2.086	34,173,761
2024-02-28	2.230	2.260	2.130	2.140	2.057	60,047,135
2024-02-27	2.180	2.260	2.160	2.230	2.143	41,896,620
2024-02-26	2.180	2.230	2.150	2.190	2.105	46,538,751
2024-02-23	2.170	2.190	2.150	2.180	2.095	33,067,962
2024-02-22	2.140	2.180	2.140	2.180	2.095	34,958,822
2024-02-21	2.120	2.210	2.110	2.170	2.086	49,318,916
2024-02-20	2.130	2.150	2.110	2.140	2.057	32,189,677
2024-02-19	2.120	2.180	2.050	2.170	2.086	49,204,345
2024-02-08	1.960	2.090	1.960	2.090	2.009	47,717,648
2024-02-07	2.010	2.020	1.900	1.940	1.865	45,449,556
2024-02-06	1.890	2.060	1.830	2.020	1.941	48,475,795
2024-02-05	2.140	2.150	1.930	1.950	1.874	62,809,023
2024-02-02	2.100	2.190	2.050	2.140	2.057	61,450,732
2024-02-01	2.170	2.170	2.090	2.100	2.018	57,471,865
2024-01-31	2.250	2.300	2.160	2.180	2.095	49,504,416
2024-01-30	2.350	2.360	2.260	2.270	2.182	52,681,901
2024-01-29	2.470	2.500	2.360	2.370	2.278	82,376,900
2024-01-26	2.320	2.450	2.310	2.430	2.335	101,787,907
2024-01-25	2.230	2.350	2.210	2.330	2.239	62,425,108
2024-01-24	2.120	2.240	2.110	2.240	2.153	44,784,140

← NewerPage 11 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.