Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.700	1.710	1.650	1.660	1.660	36,135,859
2026-07-20	1.700	1.760	1.690	1.700	1.700	34,611,379
2026-07-17	1.740	1.780	1.700	1.700	1.700	30,539,061
2026-07-16	1.720	1.750	1.700	1.740	1.740	25,343,000
2026-07-15	1.680	1.750	1.680	1.720	1.720	31,958,221
2026-07-14	1.650	1.700	1.630	1.690	1.690	25,066,359
2026-07-13	1.680	1.710	1.640	1.650	1.650	24,967,211
2026-07-10	1.630	1.720	1.610	1.690	1.690	49,945,320
2026-07-09	1.650	1.670	1.620	1.630	1.630	23,351,664
2026-07-08	1.640	1.670	1.610	1.650	1.650	20,575,740
2026-07-07	1.680	1.680	1.630	1.650	1.650	20,877,801
2026-07-06	1.690	1.720	1.670	1.680	1.680	22,348,439
2026-07-03	1.680	1.710	1.670	1.700	1.700	28,734,119
2026-07-02	1.680	1.740	1.670	1.680	1.680	37,964,102
2026-07-01	1.670	1.710	1.650	1.690	1.690	48,944,926
2026-06-30	1.660	1.760	1.650	1.660	1.660	32,563,096
2026-06-29	1.660	1.700	1.610	1.670	1.670	22,102,260
2026-06-26	1.690	1.720	1.670	1.670	1.670	24,758,580
2026-06-25	1.700	1.710	1.660	1.690	1.690	24,332,867
2026-06-24	1.790	1.790	1.700	1.710	1.710	23,518,480
2026-06-23	1.760	1.820	1.750	1.790	1.790	24,229,820
2026-06-22	1.740	1.770	1.690	1.770	1.770	25,969,740
2026-06-18	1.770	1.790	1.740	1.750	1.750	17,631,609
2026-06-17	1.820	1.830	1.760	1.770	1.770	23,132,750
2026-06-16	1.860	1.870	1.820	1.820	1.820	18,386,199
2026-06-15	1.880	1.910	1.850	1.860	1.860	21,184,900
2026-06-12	1.850	1.890	1.830	1.870	1.870	24,779,221
2026-06-11	1.860	1.870	1.830	1.850	1.850	20,350,289
2026-06-10	1.890	1.890	1.840	1.870	1.870	25,470,461
2026-06-09	1.940	1.940	1.880	1.900	1.900	33,863,340
2026-06-08	1.910	1.970	1.900	1.940	1.940	35,743,125
2026-06-05	1.900	1.970	1.890	1.940	1.940	39,762,992
2026-06-04	1.910	1.960	1.880	1.900	1.900	31,845,699
2026-06-03	1.960	1.970	1.900	1.920	1.920	30,106,779
2026-06-02	2.000	2.010	1.950	1.960	1.960	35,866,500
2026-06-01	1.930	2.010	1.890	2.000	2.000	46,208,398
2026-05-29	1.930	2.010	1.920	1.930	1.930	41,497,961
2026-05-28	1.900	1.930	1.880	1.930	1.930	21,481,539
2026-05-27	1.970	1.970	1.880	1.910	1.910	32,557,090
2026-05-26	1.980	2.000	1.960	1.970	1.970	13,410,620
2026-05-25	1.960	2.020	1.960	2.000	2.000	19,575,840
2026-05-22	1.960	1.990	1.950	1.980	1.980	17,432,730
2026-05-21	2.030	2.030	1.950	1.960	1.960	35,679,000
2026-05-20	2.060	2.060	2.010	2.020	2.020	23,285,650
2026-05-19	2.040	2.070	2.030	2.070	2.070	24,526,301
2026-05-18	2.050	2.060	2.010	2.040	2.040	28,108,619
2026-05-15	2.090	2.090	2.040	2.060	2.060	24,033,211
2026-05-14	2.150	2.150	2.080	2.080	2.080	30,916,131
2026-05-13	2.160	2.160	2.130	2.140	2.140	26,682,061
2026-05-12	2.160	2.180	2.130	2.150	2.150	31,807,039
2026-05-11	2.170	2.190	2.140	2.170	2.170	37,534,953
2026-05-08	2.140	2.180	2.130	2.170	2.170	39,094,848
2026-05-07	2.170	2.180	2.130	2.140	2.140	36,837,406
2026-05-06	2.180	2.190	2.140	2.170	2.170	44,943,887
2026-04-30	2.160	2.190	2.130	2.180	2.180	36,522,289
2026-04-29	2.100	2.170	2.100	2.150	2.150	41,982,879
2026-04-28	2.090	2.120	2.080	2.110	2.110	28,694,320
2026-04-27	2.070	2.110	2.050	2.090	2.090	33,864,961
2026-04-24	2.070	2.090	2.050	2.080	2.080	19,057,301
2026-04-23	2.100	2.100	2.060	2.070	2.070	21,599,359

← NewerPage 2 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.