Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.540	2.640	2.500	2.570	2.470	115,014,988
2023-07-27	2.610	2.680	2.550	2.560	2.460	138,960,710
2023-07-26	2.550	2.820	2.510	2.740	2.633	192,037,493
2023-07-25	2.450	2.660	2.450	2.570	2.470	150,668,583
2023-07-24	2.490	2.660	2.390	2.430	2.335	176,714,994
2023-07-21	2.300	2.530	2.290	2.530	2.432	139,108,978
2023-07-20	2.310	2.360	2.280	2.300	2.211	64,344,380
2023-07-19	2.240	2.350	2.240	2.310	2.220	88,287,519
2023-07-18	2.190	2.390	2.170	2.280	2.191	118,336,918
2023-07-17	2.200	2.230	2.150	2.170	2.086	103,142,162
2023-07-14	2.220	2.220	2.150	2.220	2.134	59,521,173
2023-07-13	2.090	2.090	2.010	2.020	1.941	80,908,731
2023-07-12	2.070	2.120	2.030	2.090	2.009	135,786,949
2023-07-11	2.240	2.340	2.140	2.170	2.086	179,946,830
2023-07-10	1.950	2.130	1.950	2.130	2.047	88,362,206
2023-07-07	1.910	1.970	1.910	1.940	1.865	16,826,071
2023-07-06	1.900	1.950	1.890	1.930	1.855	14,905,721
2023-07-05	1.900	1.930	1.890	1.910	1.836	9,822,960
2023-07-04	1.910	1.920	1.890	1.900	1.826	8,639,200
2023-07-03	1.910	1.940	1.910	1.920	1.845	12,261,850
2023-06-30	1.860	1.910	1.850	1.900	1.826	13,015,390
2023-06-29	1.870	1.880	1.840	1.860	1.788	10,482,700
2023-06-28	1.880	1.880	1.850	1.880	1.807	10,524,980
2023-06-27	1.820	1.890	1.820	1.880	1.807	16,970,531
2023-06-26	1.860	1.860	1.820	1.830	1.759	12,322,120
2023-06-21	1.880	1.900	1.860	1.870	1.797	11,004,001
2023-06-20	1.920	1.920	1.870	1.870	1.797	17,071,100
2023-06-19	1.970	1.980	1.910	1.920	1.845	17,646,705
2023-06-16	2.000	2.020	1.970	1.980	1.903	22,520,300
2023-06-15	1.940	2.050	1.930	2.020	1.941	35,647,266
2023-06-14	1.960	1.970	1.930	1.940	1.865	9,185,925
2023-06-13	1.970	1.990	1.950	1.960	1.884	11,371,722
2023-06-12	1.970	1.990	1.940	1.970	1.893	13,852,023
2023-06-09	2.010	2.030	1.970	1.980	1.903	14,541,142
2023-06-08	1.960	2.030	1.940	2.020	1.941	26,749,260
2023-06-07	1.940	1.990	1.930	1.970	1.893	12,240,514
2023-06-06	1.970	1.990	1.940	1.950	1.874	16,441,914
2023-06-05	1.960	1.970	1.940	1.960	1.884	13,602,000
2023-06-02	1.910	1.980	1.900	1.960	1.884	21,071,101
2023-06-01	1.910	1.930	1.880	1.900	1.826	12,288,700
2023-05-31	1.930	1.960	1.920	1.920	1.845	11,870,201
2023-05-30	1.880	1.930	1.850	1.930	1.855	19,562,537
2023-05-29	1.940	1.950	1.880	1.890	1.816	12,298,317
2023-05-26	1.930	1.950	1.900	1.940	1.865	11,420,700
2023-05-25	1.970	1.970	1.910	1.940	1.865	17,498,457
2023-05-24	2.010	2.020	1.960	1.970	1.893	13,412,800
2023-05-23	2.020	2.040	2.000	2.010	1.932	11,911,940
2023-05-22	2.040	2.060	2.010	2.020	1.941	15,090,241
2023-05-19	2.110	2.110	2.040	2.050	1.970	18,624,132
2023-05-18	2.130	2.140	2.100	2.110	2.028	10,067,071
2023-05-17	2.120	2.130	2.100	2.120	2.038	7,067,920
2023-05-16	2.150	2.150	2.120	2.120	2.038	8,369,100
2023-05-15	2.170	2.170	2.110	2.150	2.066	12,768,000
2023-05-12	2.170	2.190	2.150	2.160	2.076	12,953,120
2023-05-11	2.130	2.180	2.130	2.180	2.095	17,253,570
2023-05-10	2.150	2.160	2.120	2.130	2.047	17,411,360
2023-05-09	2.150	2.190	2.140	2.140	2.057	26,313,676
2023-05-08	2.160	2.160	2.120	2.150	2.066	16,462,512
2023-05-05	2.130	2.180	2.100	2.160	2.076	28,930,260
2023-05-04	2.130	2.150	2.080	2.150	2.066	32,729,277

← NewerPage 14 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.