Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.440	2.480	2.420	2.430	2.335	36,292,182
2025-07-22	2.420	2.440	2.380	2.440	2.345	36,793,900
2025-07-21	2.400	2.440	2.380	2.410	2.316	48,948,140
2025-07-18	2.380	2.460	2.370	2.400	2.307	48,172,660
2025-07-17	2.370	2.390	2.340	2.350	2.259	24,648,840
2025-07-16	2.370	2.390	2.350	2.370	2.278	28,240,320
2025-07-15	2.400	2.400	2.310	2.370	2.278	45,989,225
2025-07-14	2.420	2.440	2.380	2.390	2.297	35,278,225
2025-07-11	2.450	2.520	2.410	2.430	2.335	64,166,781
2025-07-10	2.390	2.460	2.380	2.450	2.355	45,053,470
2025-07-09	2.390	2.400	2.370	2.390	2.297	27,318,000
2025-07-08	2.380	2.390	2.360	2.390	2.297	21,993,301
2025-07-07	2.340	2.390	2.330	2.370	2.278	32,998,610
2025-07-04	2.360	2.370	2.330	2.340	2.249	20,200,500
2025-07-03	2.350	2.380	2.350	2.360	2.268	24,790,370
2025-07-02	2.310	2.370	2.300	2.360	2.268	50,632,961
2025-07-01	2.300	2.310	2.280	2.310	2.220	16,532,161
2025-06-30	2.310	2.320	2.290	2.300	2.211	18,139,000
2025-06-27	2.320	2.340	2.300	2.310	2.220	24,779,843
2025-06-26	2.310	2.330	2.300	2.310	2.220	17,822,403
2025-06-25	2.300	2.330	2.270	2.320	2.230	26,064,191
2025-06-24	2.270	2.300	2.260	2.290	2.201	20,957,395
2025-06-23	2.250	2.270	2.220	2.270	2.182	15,210,642
2025-06-20	2.240	2.280	2.230	2.270	2.182	24,927,080
2025-06-19	2.280	2.290	2.230	2.240	2.153	24,047,400
2025-06-18	2.320	2.330	2.270	2.280	2.191	26,192,500
2025-06-17	2.330	2.340	2.300	2.330	2.239	22,827,251
2025-06-16	2.290	2.340	2.280	2.330	2.239	31,797,600
2025-06-13	2.330	2.330	2.280	2.290	2.201	24,657,400
2025-06-12	2.330	2.340	2.310	2.320	2.230	16,846,860
2025-06-11	2.320	2.350	2.300	2.330	2.239	22,728,831
2025-06-10	2.340	2.350	2.280	2.320	2.230	23,870,000
2025-06-09	2.340	2.340	2.310	2.340	2.249	18,389,981
2025-06-06	2.310	2.350	2.310	2.340	2.249	26,482,198
2025-06-05	2.330	2.340	2.290	2.310	2.220	21,956,861
2025-06-04	2.290	2.330	2.280	2.330	2.239	25,521,350
2025-06-03	2.270	2.300	2.270	2.290	2.201	13,187,560
2025-05-30	2.280	2.310	2.270	2.280	2.191	21,042,420
2025-05-29	2.250	2.290	2.240	2.280	2.191	21,173,762
2025-05-28	2.270	2.280	2.240	2.250	2.162	15,012,381
2025-05-27	2.260	2.280	2.240	2.270	2.182	16,311,880
2025-05-26	2.250	2.270	2.240	2.260	2.172	17,657,980
2025-05-23	2.290	2.290	2.250	2.260	2.172	31,994,000
2025-05-22	2.340	2.340	2.280	2.280	2.191	22,371,100
2025-05-21	2.310	2.360	2.310	2.350	2.259	35,973,491
2025-05-20	2.320	2.330	2.300	2.320	2.230	17,828,289
2025-05-19	2.250	2.330	2.250	2.320	2.230	42,001,373
2025-05-16	2.270	2.280	2.250	2.260	2.172	15,702,060
2025-05-15	2.290	2.300	2.260	2.270	2.182	17,115,046
2025-05-14	2.270	2.300	2.250	2.290	2.201	23,699,860
2025-05-13	2.300	2.310	2.270	2.270	2.182	20,181,440
2025-05-12	2.290	2.300	2.260	2.290	2.201	17,342,767
2025-05-09	2.310	2.320	2.270	2.280	2.191	20,925,076
2025-05-08	2.290	2.320	2.270	2.310	2.220	26,256,757
2025-05-07	2.270	2.380	2.270	2.300	2.211	44,080,456
2025-05-06	2.230	2.250	2.230	2.250	2.162	26,756,682
2025-04-30	2.250	2.280	2.220	2.220	2.134	29,755,801
2025-04-29	2.260	2.270	2.210	2.220	2.134	34,666,347
2025-04-28	2.360	2.370	2.240	2.250	2.162	64,631,181
2025-04-25	2.350	2.490	2.340	2.390	2.297	78,408,243

← NewerPage 6 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.