Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.290	2.340	2.270	2.300	2.211	45,435,340
2025-01-20	2.280	2.320	2.240	2.280	2.191	29,782,000
2025-01-17	2.260	2.290	2.230	2.270	2.182	25,515,500
2025-01-16	2.280	2.290	2.240	2.270	2.182	33,720,881
2025-01-15	2.260	2.280	2.230	2.250	2.162	23,596,900
2025-01-14	2.210	2.270	2.210	2.270	2.182	29,333,890
2025-01-13	2.180	2.220	2.140	2.200	2.114	25,837,544
2025-01-10	2.290	2.290	2.200	2.200	2.114	23,017,200
2025-01-09	2.270	2.300	2.260	2.280	2.191	18,277,624
2025-01-08	2.280	2.290	2.220	2.290	2.201	25,382,100
2025-01-07	2.250	2.290	2.220	2.280	2.191	26,142,091
2025-01-06	2.250	2.270	2.190	2.240	2.153	26,372,020
2025-01-03	2.350	2.380	2.250	2.250	2.162	41,182,100
2025-01-02	2.370	2.430	2.330	2.350	2.259	41,005,700
2024-12-31	2.400	2.440	2.350	2.370	2.278	28,553,910
2024-12-30	2.450	2.450	2.380	2.410	2.316	33,604,040
2024-12-27	2.400	2.480	2.390	2.450	2.355	36,621,880
2024-12-26	2.410	2.440	2.390	2.410	2.316	25,428,032
2024-12-25	2.460	2.470	2.370	2.420	2.326	34,702,473
2024-12-24	2.440	2.470	2.410	2.460	2.364	33,736,544
2024-12-23	2.570	2.580	2.430	2.440	2.345	58,581,881
2024-12-20	2.600	2.650	2.570	2.580	2.480	46,558,380
2024-12-19	2.580	2.640	2.580	2.600	2.499	41,987,411
2024-12-18	2.680	2.700	2.640	2.650	2.547	38,900,957
2024-12-17	2.800	2.830	2.660	2.680	2.576	59,602,679
2024-12-16	2.810	2.870	2.780	2.820	2.710	55,541,131
2024-12-13	2.880	2.900	2.780	2.810	2.701	77,176,635
2024-12-12	2.870	2.930	2.820	2.910	2.797	97,108,376
2024-12-11	2.720	2.910	2.690	2.890	2.778	137,783,914
2024-12-10	2.870	2.970	2.720	2.730	2.624	166,682,481
2024-12-09	2.810	2.830	2.680	2.710	2.605	83,114,463
2024-12-06	2.690	2.900	2.680	2.830	2.720	138,838,196
2024-12-05	2.620	2.740	2.610	2.680	2.576	65,127,643
2024-12-04	2.690	2.700	2.610	2.630	2.528	31,518,091
2024-12-03	2.670	2.710	2.630	2.700	2.595	45,803,728
2024-12-02	2.590	2.690	2.580	2.670	2.566	65,606,340
2024-11-29	2.550	2.620	2.540	2.590	2.489	32,082,300
2024-11-28	2.520	2.610	2.510	2.580	2.480	43,907,112
2024-11-27	2.500	2.530	2.440	2.530	2.432	32,131,644
2024-11-26	2.510	2.540	2.490	2.510	2.412	25,982,504
2024-11-25	2.530	2.550	2.460	2.520	2.422	31,141,650
2024-11-22	2.590	2.670	2.530	2.530	2.432	56,032,461
2024-11-21	2.560	2.660	2.550	2.590	2.489	49,250,661
2024-11-20	2.490	2.550	2.480	2.540	2.441	33,951,596
2024-11-19	2.510	2.520	2.440	2.510	2.412	37,229,762
2024-11-18	2.500	2.570	2.500	2.510	2.412	52,422,971
2024-11-15	2.550	2.580	2.480	2.490	2.393	40,868,690
2024-11-14	2.680	2.710	2.570	2.580	2.480	42,520,360
2024-11-13	2.640	2.700	2.590	2.640	2.537	45,021,755
2024-11-12	2.680	2.700	2.620	2.650	2.547	54,964,720
2024-11-11	2.700	2.710	2.630	2.670	2.566	63,820,507
2024-11-08	2.830	2.870	2.670	2.690	2.585	100,556,897
2024-11-07	2.630	2.820	2.590	2.800	2.691	109,261,708
2024-11-06	2.620	2.690	2.560	2.650	2.547	91,657,062
2024-11-05	2.570	2.650	2.560	2.640	2.537	80,600,691
2024-11-04	2.530	2.590	2.500	2.570	2.470	64,764,492
2024-11-01	2.580	2.610	2.480	2.520	2.422	71,884,409
2024-10-31	2.470	2.620	2.470	2.570	2.470	77,287,927
2024-10-30	2.420	2.540	2.400	2.480	2.383	63,993,293
2024-10-29	2.520	2.530	2.410	2.420	2.326	48,656,349

← NewerPage 8 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.