Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	2.130	2.150	2.080	2.150	2.066	32,729,277
2023-04-28	2.160	2.190	2.140	2.160	2.076	29,613,472
2023-04-27	2.150	2.170	2.130	2.150	2.066	7,574,392
2023-04-26	2.130	2.160	2.110	2.150	2.066	10,997,941
2023-04-25	2.160	2.160	2.110	2.140	2.057	12,191,800
2023-04-24	2.160	2.170	2.130	2.150	2.066	11,405,043
2023-04-21	2.220	2.240	2.160	2.160	2.076	17,278,889
2023-04-20	2.240	2.250	2.210	2.220	2.134	10,402,233
2023-04-19	2.270	2.270	2.240	2.240	2.153	12,263,340
2023-04-18	2.290	2.290	2.260	2.270	2.182	8,819,112
2023-04-17	2.300	2.300	2.260	2.280	2.191	13,544,951
2023-04-14	2.300	2.310	2.280	2.290	2.201	14,087,282
2023-04-13	2.300	2.310	2.280	2.300	2.211	16,362,780
2023-04-12	2.290	2.310	2.270	2.290	2.201	15,737,600
2023-04-11	2.260	2.300	2.220	2.290	2.201	20,100,318
2023-04-10	2.290	2.300	2.250	2.260	2.172	20,073,419
2023-04-07	2.270	2.320	2.250	2.310	2.220	20,232,962
2023-04-06	2.280	2.280	2.240	2.260	2.172	15,174,720
2023-04-04	2.320	2.330	2.270	2.280	2.191	16,895,211
2023-04-03	2.270	2.330	2.250	2.310	2.220	29,801,230
2023-03-31	2.240	2.280	2.230	2.260	2.172	19,945,321
2023-03-30	2.210	2.220	2.190	2.220	2.134	12,106,380
2023-03-29	2.240	2.250	2.210	2.220	2.134	9,465,600
2023-03-28	2.270	2.280	2.230	2.240	2.153	9,430,200
2023-03-27	2.300	2.300	2.250	2.270	2.182	13,324,740
2023-03-24	2.280	2.300	2.250	2.290	2.201	14,333,741
2023-03-23	2.270	2.280	2.250	2.270	2.182	9,156,850
2023-03-22	2.270	2.280	2.260	2.270	2.182	8,902,421
2023-03-21	2.260	2.270	2.240	2.260	2.172	10,481,381
2023-03-20	2.270	2.310	2.250	2.250	2.162	17,826,120
2023-03-17	2.270	2.290	2.250	2.270	2.182	12,792,600
2023-03-16	2.290	2.300	2.250	2.260	2.172	9,865,711
2023-03-15	2.270	2.300	2.260	2.300	2.211	9,378,782
2023-03-14	2.290	2.300	2.230	2.250	2.162	13,532,850
2023-03-13	2.270	2.320	2.270	2.300	2.211	12,014,560
2023-03-10	2.350	2.350	2.310	2.310	2.220	12,814,576
2023-03-09	2.360	2.370	2.340	2.360	2.268	9,214,000
2023-03-08	2.350	2.370	2.340	2.360	2.268	11,370,528
2023-03-07	2.410	2.410	2.350	2.350	2.259	18,916,074
2023-03-06	2.450	2.450	2.400	2.400	2.307	17,497,213
2023-03-03	2.410	2.430	2.400	2.430	2.335	14,500,194
2023-03-02	2.400	2.430	2.400	2.410	2.316	17,085,900
2023-03-01	2.410	2.450	2.390	2.410	2.316	46,412,981
2023-02-28	2.380	2.410	2.370	2.400	2.307	9,432,720
2023-02-27	2.430	2.430	2.370	2.380	2.287	11,126,500
2023-02-24	2.440	2.440	2.390	2.420	2.326	11,313,354
2023-02-23	2.400	2.440	2.390	2.430	2.335	17,927,282
2023-02-22	2.410	2.420	2.390	2.400	2.307	8,613,560
2023-02-21	2.420	2.440	2.400	2.420	2.326	15,999,401
2023-02-20	2.370	2.400	2.360	2.390	2.297	10,055,030
2023-02-17	2.380	2.410	2.370	2.370	2.278	13,297,210
2023-02-16	2.430	2.440	2.360	2.380	2.287	17,011,580
2023-02-15	2.440	2.450	2.400	2.410	2.316	9,928,741
2023-02-14	2.440	2.460	2.420	2.440	2.345	13,150,750
2023-02-13	2.440	2.450	2.410	2.440	2.345	12,340,800
2023-02-10	2.410	2.440	2.390	2.430	2.335	12,224,230
2023-02-09	2.420	2.420	2.390	2.410	2.316	11,426,661
2023-02-08	2.430	2.440	2.400	2.400	2.307	9,878,790
2023-02-07	2.390	2.430	2.380	2.420	2.326	11,293,436
2023-02-06	2.400	2.400	2.370	2.390	2.297	10,076,860

← NewerPage 15 of 21 · 1,218 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.