Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.080	2.140	2.070	2.120	2.038	19,372,311
2024-01-22	2.200	2.200	2.080	2.100	2.018	28,310,802
2024-01-19	2.240	2.270	2.200	2.210	2.124	22,992,340
2024-01-18	2.240	2.270	2.170	2.250	2.162	37,018,180
2024-01-17	2.270	2.300	2.250	2.250	2.162	30,641,000
2024-01-16	2.360	2.390	2.250	2.290	2.201	58,701,591
2024-01-15	2.290	2.360	2.260	2.310	2.220	43,182,181
2024-01-12	2.270	2.340	2.270	2.290	2.201	40,087,468
2024-01-11	2.260	2.310	2.230	2.300	2.211	48,966,740
2024-01-10	2.280	2.330	2.270	2.270	2.182	44,630,000
2024-01-09	2.290	2.320	2.260	2.290	2.201	48,299,500
2024-01-08	2.350	2.400	2.290	2.290	2.201	72,826,615
2024-01-05	2.350	2.440	2.340	2.360	2.268	114,831,675
2024-01-04	2.410	2.490	2.300	2.320	2.230	127,735,121
2024-01-03	2.160	2.390	2.160	2.390	2.297	96,843,180
2024-01-02	2.160	2.190	2.150	2.170	2.086	14,259,780
2023-12-29	2.150	2.180	2.150	2.160	2.076	20,222,401
2023-12-28	2.120	2.170	2.110	2.160	2.076	14,836,499
2023-12-27	2.130	2.140	2.100	2.130	2.047	12,343,800
2023-12-26	2.130	2.150	2.120	2.120	2.038	13,183,286
2023-12-25	2.150	2.160	2.110	2.130	2.047	17,192,233
2023-12-22	2.190	2.200	2.150	2.160	2.076	18,833,500
2023-12-21	2.160	2.210	2.150	2.190	2.105	17,912,894
2023-12-20	2.220	2.220	2.160	2.170	2.086	20,756,300
2023-12-19	2.250	2.270	2.190	2.210	2.124	28,853,160
2023-12-18	2.300	2.330	2.230	2.240	2.153	32,366,190
2023-12-15	2.290	2.340	2.280	2.310	2.220	39,988,501
2023-12-14	2.270	2.300	2.260	2.270	2.182	18,613,320
2023-12-13	2.270	2.300	2.260	2.260	2.172	27,439,388
2023-12-12	2.210	2.280	2.210	2.280	2.191	28,723,562
2023-12-11	2.230	2.240	2.180	2.220	2.134	29,605,610
2023-12-08	2.310	2.310	2.230	2.250	2.162	31,181,200
2023-12-07	2.290	2.320	2.260	2.310	2.220	24,724,423
2023-12-06	2.260	2.300	2.230	2.280	2.191	23,101,324
2023-12-05	2.280	2.290	2.250	2.250	2.162	21,165,600
2023-12-04	2.310	2.320	2.270	2.290	2.201	22,717,000
2023-12-01	2.270	2.320	2.260	2.310	2.220	27,018,200
2023-11-30	2.280	2.300	2.260	2.280	2.191	18,500,382
2023-11-29	2.330	2.340	2.270	2.280	2.191	32,636,600
2023-11-28	2.360	2.370	2.320	2.330	2.239	25,987,360
2023-11-27	2.420	2.430	2.350	2.370	2.278	41,394,570
2023-11-24	2.470	2.500	2.410	2.420	2.326	50,293,980
2023-11-23	2.380	2.460	2.330	2.450	2.355	64,652,111
2023-11-22	2.370	2.430	2.360	2.380	2.287	57,785,078
2023-11-21	2.300	2.400	2.290	2.360	2.268	68,559,421
2023-11-20	2.300	2.310	2.280	2.300	2.211	22,525,009
2023-11-17	2.280	2.300	2.250	2.270	2.182	20,557,200
2023-11-16	2.290	2.310	2.270	2.290	2.201	24,006,000
2023-11-15	2.340	2.350	2.290	2.300	2.211	29,983,300
2023-11-14	2.290	2.350	2.290	2.330	2.239	25,320,000
2023-11-13	2.270	2.290	2.250	2.290	2.201	21,476,640
2023-11-10	2.300	2.310	2.250	2.270	2.182	24,410,883
2023-11-09	2.330	2.370	2.290	2.310	2.220	35,870,769
2023-11-08	2.290	2.360	2.270	2.330	2.239	50,076,700
2023-11-07	2.290	2.310	2.260	2.280	2.191	31,349,300
2023-11-06	2.220	2.290	2.220	2.290	2.201	49,525,182
2023-11-03	2.240	2.260	2.210	2.230	2.143	29,408,341
2023-11-02	2.230	2.270	2.210	2.240	2.153	39,352,820
2023-11-01	2.280	2.290	2.220	2.230	2.143	52,776,401
2023-10-31	2.370	2.370	2.210	2.300	2.211	81,066,642

← NewerPage 12 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.