Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.450	2.450	2.370	2.410	2.410	43,356,836
2025-10-22	2.380	2.440	2.370	2.440	2.440	56,011,082
2025-10-21	2.290	2.380	2.280	2.380	2.380	72,416,456
2025-10-20	2.280	2.300	2.260	2.290	2.290	30,997,992
2025-10-17	2.290	2.320	2.250	2.270	2.270	43,651,481
2025-10-16	2.300	2.310	2.260	2.290	2.290	28,300,141
2025-10-15	2.290	2.330	2.280	2.300	2.300	30,593,575
2025-10-14	2.290	2.340	2.280	2.290	2.290	46,448,562
2025-10-13	2.260	2.290	2.230	2.290	2.290	34,383,340
2025-10-10	2.270	2.330	2.260	2.300	2.300	49,317,415
2025-10-09	2.290	2.300	2.240	2.280	2.280	35,211,560
2025-09-30	2.290	2.300	2.260	2.280	2.280	33,043,017
2025-09-29	2.290	2.290	2.220	2.280	2.280	41,066,701
2025-09-26	2.280	2.340	2.260	2.290	2.290	39,538,434
2025-09-25	2.320	2.340	2.280	2.290	2.290	51,237,849
2025-09-24	2.250	2.330	2.230	2.300	2.300	53,936,343
2025-09-23	2.370	2.370	2.200	2.250	2.250	84,069,440
2025-09-22	2.400	2.400	2.310	2.340	2.340	50,165,775
2025-09-19	2.450	2.480	2.350	2.410	2.410	78,572,254
2025-09-18	2.510	2.550	2.430	2.460	2.460	85,624,703
2025-09-17	2.500	2.530	2.430	2.500	2.500	80,384,661
2025-09-16	2.480	2.540	2.460	2.500	2.500	98,928,316
2025-09-15	2.430	2.450	2.360	2.450	2.450	79,418,581
2025-09-12	2.350	2.440	2.340	2.410	2.410	119,228,632
2025-09-11	2.350	2.350	2.300	2.350	2.350	40,518,156
2025-09-10	2.300	2.350	2.290	2.340	2.340	61,653,473
2025-09-09	2.270	2.320	2.260	2.310	2.310	62,311,166
2025-09-08	2.290	2.320	2.260	2.270	2.270	55,341,791
2025-09-05	2.270	2.280	2.240	2.280	2.280	34,132,660
2025-09-04	2.270	2.290	2.250	2.270	2.270	29,508,360
2025-09-03	2.310	2.330	2.250	2.260	2.260	35,159,980
2025-09-02	2.310	2.330	2.270	2.300	2.300	41,551,662
2025-09-01	2.320	2.350	2.280	2.310	2.310	41,201,433
2025-08-29	2.350	2.370	2.310	2.320	2.320	31,809,941
2025-08-28	2.360	2.380	2.280	2.340	2.340	40,346,699
2025-08-27	2.440	2.440	2.350	2.350	2.350	52,358,819
2025-08-26	2.450	2.460	2.420	2.440	2.440	27,039,500
2025-08-25	2.460	2.510	2.440	2.450	2.450	75,884,137
2025-08-22	2.460	2.460	2.410	2.450	2.450	39,005,663
2025-08-21	2.480	2.490	2.440	2.460	2.460	30,634,442
2025-08-20	2.430	2.540	2.410	2.480	2.480	63,444,723
2025-08-19	2.410	2.470	2.400	2.430	2.430	43,785,074
2025-08-18	2.410	2.420	2.380	2.400	2.400	29,764,908
2025-08-15	2.430	2.460	2.400	2.410	2.410	35,150,810
2025-08-14	2.470	2.500	2.420	2.440	2.440	36,438,960
2025-08-13	2.470	2.500	2.430	2.470	2.470	37,095,600
2025-08-12	2.480	2.480	2.440	2.460	2.460	30,160,040
2025-08-11	2.420	2.500	2.420	2.480	2.480	43,688,405
2025-08-08	2.450	2.460	2.390	2.410	2.410	37,288,220
2025-08-07	2.340	2.500	2.340	2.460	2.460	91,550,192
2025-08-06	2.320	2.350	2.290	2.340	2.340	31,794,015
2025-08-05	2.280	2.330	2.270	2.310	2.310	32,777,143
2025-08-04	2.260	2.280	2.240	2.270	2.270	18,245,560
2025-08-01	2.270	2.290	2.260	2.270	2.270	17,330,200
2025-07-31	2.350	2.360	2.260	2.270	2.270	45,251,302
2025-07-30	2.370	2.390	2.350	2.360	2.360	30,559,721
2025-07-29	2.360	2.390	2.340	2.370	2.370	31,982,701
2025-07-28	2.390	2.390	2.350	2.370	2.370	34,676,621
2025-07-25	2.480	2.480	2.440	2.440	2.345	32,481,801
2025-07-24	2.420	2.480	2.410	2.470	2.374	36,034,518

← NewerPage 5 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.