Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.340	2.380	2.310	2.350	2.259	33,309,700
2025-04-23	2.360	2.390	2.320	2.330	2.239	35,686,760
2025-04-22	2.310	2.380	2.300	2.370	2.278	49,980,841
2025-04-21	2.300	2.330	2.250	2.310	2.220	33,236,280
2025-04-18	2.210	2.300	2.210	2.290	2.201	52,237,941
2025-04-17	2.160	2.260	2.150	2.210	2.124	36,553,098
2025-04-16	2.170	2.200	2.140	2.180	2.095	24,764,461
2025-04-15	2.190	2.190	2.150	2.180	2.095	16,766,610
2025-04-14	2.180	2.210	2.170	2.180	2.095	23,117,540
2025-04-11	2.180	2.200	2.150	2.170	2.086	30,426,914
2025-04-10	2.160	2.220	2.140	2.200	2.114	43,238,680
2025-04-09	2.090	2.160	1.980	2.140	2.057	48,836,600
2025-04-08	2.100	2.150	2.050	2.110	2.028	45,545,461
2025-04-07	2.260	2.260	2.100	2.100	2.018	53,889,042
2025-04-03	2.280	2.350	2.270	2.330	2.239	32,706,720
2025-04-02	2.320	2.320	2.290	2.300	2.211	17,409,940
2025-04-01	2.300	2.340	2.300	2.320	2.230	19,636,480
2025-03-31	2.330	2.340	2.280	2.310	2.220	25,090,054
2025-03-28	2.370	2.380	2.320	2.340	2.249	26,414,100
2025-03-27	2.410	2.410	2.350	2.380	2.287	28,472,321
2025-03-26	2.370	2.420	2.360	2.400	2.307	29,114,020
2025-03-25	2.350	2.390	2.340	2.370	2.278	28,545,080
2025-03-24	2.420	2.440	2.320	2.360	2.268	41,987,867
2025-03-21	2.390	2.420	2.370	2.400	2.307	34,310,521
2025-03-20	2.380	2.420	2.370	2.390	2.297	28,162,800
2025-03-19	2.380	2.410	2.370	2.380	2.287	19,101,060
2025-03-18	2.400	2.410	2.360	2.390	2.297	27,432,260
2025-03-17	2.390	2.410	2.370	2.400	2.307	39,174,561
2025-03-14	2.320	2.370	2.310	2.370	2.278	41,585,433
2025-03-13	2.320	2.340	2.290	2.310	2.220	26,869,000
2025-03-12	2.350	2.350	2.320	2.330	2.239	23,016,500
2025-03-11	2.300	2.340	2.290	2.330	2.239	28,496,505
2025-03-10	2.310	2.340	2.300	2.310	2.220	26,527,128
2025-03-07	2.330	2.330	2.290	2.300	2.211	24,746,627
2025-03-06	2.290	2.340	2.290	2.340	2.249	33,603,336
2025-03-05	2.310	2.310	2.250	2.290	2.201	28,283,284
2025-03-04	2.310	2.320	2.290	2.310	2.220	22,166,324
2025-03-03	2.310	2.360	2.300	2.320	2.230	34,608,732
2025-02-28	2.350	2.360	2.290	2.310	2.220	32,098,834
2025-02-27	2.360	2.400	2.320	2.350	2.259	31,360,567
2025-02-26	2.310	2.360	2.300	2.350	2.259	34,789,411
2025-02-25	2.300	2.340	2.280	2.300	2.211	30,301,644
2025-02-24	2.280	2.340	2.270	2.320	2.230	36,543,016
2025-02-21	2.320	2.330	2.270	2.290	2.201	28,910,400
2025-02-20	2.310	2.320	2.280	2.310	2.220	26,486,013
2025-02-19	2.290	2.310	2.280	2.310	2.220	21,012,861
2025-02-18	2.370	2.370	2.280	2.290	2.201	29,474,490
2025-02-17	2.340	2.380	2.320	2.370	2.278	31,547,475
2025-02-14	2.390	2.400	2.320	2.320	2.230	35,528,480
2025-02-13	2.340	2.420	2.340	2.390	2.297	57,434,635
2025-02-12	2.330	2.350	2.300	2.350	2.259	26,759,320
2025-02-11	2.370	2.380	2.300	2.320	2.230	28,817,561
2025-02-10	2.310	2.360	2.300	2.350	2.259	33,738,701
2025-02-07	2.260	2.320	2.260	2.300	2.211	46,502,600
2025-02-06	2.250	2.280	2.220	2.270	2.182	36,507,908
2025-02-05	2.270	2.280	2.230	2.250	2.162	20,298,108
2025-01-27	2.250	2.310	2.240	2.250	2.162	25,991,000
2025-01-24	2.260	2.260	2.220	2.240	2.153	25,051,480
2025-01-23	2.270	2.300	2.250	2.250	2.162	32,989,720
2025-01-22	2.280	2.280	2.220	2.230	2.143	27,932,540

← NewerPage 7 of 21 · 1,212 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.