Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.310	2.370	2.280	2.360	2.268	40,011,080
2023-10-27	2.280	2.340	2.280	2.330	2.239	21,675,301
2023-10-26	2.330	2.340	2.280	2.300	2.211	23,713,881
2023-10-25	2.370	2.380	2.330	2.350	2.259	24,784,294
2023-10-24	2.280	2.360	2.260	2.350	2.259	30,964,942
2023-10-23	2.310	2.320	2.240	2.270	2.182	24,432,020
2023-10-20	2.260	2.360	2.250	2.320	2.230	27,794,361
2023-10-19	2.260	2.320	2.250	2.280	2.191	21,596,740
2023-10-18	2.320	2.330	2.270	2.280	2.191	16,160,021
2023-10-17	2.310	2.350	2.280	2.320	2.230	26,205,841
2023-10-16	2.340	2.340	2.290	2.300	2.211	22,905,681
2023-10-13	2.370	2.370	2.320	2.340	2.249	20,896,081
2023-10-12	2.370	2.380	2.330	2.380	2.287	20,222,901
2023-10-11	2.370	2.390	2.350	2.360	2.268	23,442,500
2023-10-10	2.400	2.430	2.370	2.370	2.278	23,510,300
2023-10-09	2.440	2.440	2.360	2.410	2.316	37,874,000
2023-09-28	2.410	2.460	2.410	2.440	2.345	18,827,402
2023-09-27	2.440	2.480	2.410	2.410	2.316	23,648,286
2023-09-26	2.410	2.460	2.400	2.430	2.335	23,908,806
2023-09-25	2.480	2.490	2.410	2.420	2.326	25,640,840
2023-09-22	2.450	2.490	2.430	2.490	2.393	20,224,321
2023-09-21	2.450	2.500	2.440	2.450	2.355	25,322,201
2023-09-20	2.490	2.500	2.440	2.460	2.364	26,339,900
2023-09-19	2.480	2.530	2.470	2.490	2.393	42,941,600
2023-09-18	2.460	2.500	2.430	2.470	2.374	28,119,300
2023-09-15	2.480	2.510	2.470	2.470	2.374	22,645,500
2023-09-14	2.470	2.500	2.460	2.470	2.374	22,641,419
2023-09-13	2.490	2.520	2.470	2.480	2.383	26,876,535
2023-09-12	2.530	2.540	2.490	2.500	2.403	30,587,720
2023-09-11	2.590	2.590	2.500	2.530	2.432	34,333,311
2023-09-08	2.590	2.620	2.540	2.560	2.460	38,933,300
2023-09-07	2.640	2.680	2.590	2.600	2.499	52,393,471
2023-09-06	2.630	2.660	2.560	2.640	2.537	72,920,809
2023-09-05	2.720	2.720	2.600	2.630	2.528	66,997,560
2023-09-04	2.800	2.830	2.700	2.730	2.624	81,464,001
2023-09-01	2.950	2.960	2.710	2.730	2.624	116,581,711
2023-08-31	3.140	3.150	2.880	2.910	2.797	120,077,641
2023-08-30	3.170	3.190	3.060	3.090	2.970	134,575,971
2023-08-29	2.880	3.190	2.840	3.150	3.027	237,266,706
2023-08-28	2.890	2.930	2.750	2.900	2.787	138,553,613
2023-08-25	2.600	2.690	2.590	2.660	2.556	51,155,507
2023-08-24	2.590	2.650	2.570	2.600	2.499	34,919,454
2023-08-23	2.650	2.670	2.600	2.610	2.508	36,512,900
2023-08-22	2.630	2.690	2.610	2.640	2.537	39,487,500
2023-08-21	2.650	2.720	2.620	2.630	2.528	57,827,651
2023-08-18	2.780	2.830	2.660	2.660	2.556	69,265,281
2023-08-17	2.780	2.830	2.730	2.780	2.672	86,160,210
2023-08-16	2.660	2.890	2.630	2.810	2.701	111,986,424
2023-08-15	2.670	2.690	2.630	2.660	2.556	32,210,600
2023-08-14	2.590	2.680	2.520	2.660	2.556	59,313,804
2023-08-11	2.730	2.820	2.650	2.680	2.576	71,051,019
2023-08-10	2.660	2.730	2.650	2.700	2.595	48,882,611
2023-08-09	2.620	2.810	2.610	2.690	2.585	80,157,494
2023-08-08	2.610	2.650	2.590	2.630	2.528	44,696,991
2023-08-07	2.630	2.670	2.600	2.620	2.518	68,453,042
2023-08-04	2.740	2.760	2.660	2.670	2.566	69,920,681
2023-08-03	2.660	2.730	2.620	2.710	2.605	73,621,645
2023-08-02	2.630	2.760	2.630	2.680	2.576	84,923,307
2023-08-01	2.600	2.690	2.600	2.640	2.537	92,881,739
2023-07-31	2.580	2.720	2.570	2.660	2.556	127,219,639

← NewerPage 13 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.