Tianjin Jinbin Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.420	2.520	2.410	2.510	2.412	68,378,542
2024-10-25	2.400	2.460	2.400	2.410	2.316	49,047,912
2024-10-24	2.370	2.430	2.350	2.390	2.297	49,192,540
2024-10-23	2.370	2.400	2.350	2.380	2.287	38,948,693
2024-10-22	2.360	2.390	2.340	2.380	2.287	36,895,343
2024-10-21	2.390	2.390	2.340	2.370	2.278	35,292,271
2024-10-18	2.330	2.400	2.300	2.380	2.287	50,786,746
2024-10-17	2.520	2.530	2.340	2.350	2.259	79,879,363
2024-10-16	2.400	2.510	2.400	2.510	2.412	84,681,882
2024-10-15	2.400	2.450	2.360	2.370	2.278	45,792,996
2024-10-14	2.420	2.450	2.370	2.440	2.345	57,692,553
2024-10-11	2.350	2.410	2.300	2.340	2.249	47,633,571
2024-10-10	2.340	2.430	2.280	2.350	2.259	58,053,594
2024-10-09	2.550	2.560	2.390	2.390	2.297	83,844,003
2024-10-08	2.860	2.880	2.520	2.660	2.556	169,420,941
2024-09-30	2.550	2.650	2.440	2.620	2.518	122,466,757
2024-09-27	2.400	2.440	2.330	2.420	2.326	100,109,437
2024-09-26	2.140	2.330	2.130	2.330	2.239	91,364,036
2024-09-25	2.130	2.250	2.120	2.160	2.076	62,469,713
2024-09-24	2.120	2.140	2.080	2.130	2.047	40,360,520
2024-09-23	2.080	2.100	2.060	2.090	2.009	22,677,541
2024-09-20	2.050	2.110	2.040	2.100	2.018	43,588,897
2024-09-19	2.030	2.080	2.020	2.060	1.980	37,219,459
2024-09-18	1.990	2.040	1.970	2.030	1.951	26,856,341
2024-09-13	1.980	2.010	1.970	1.990	1.913	14,149,082
2024-09-12	1.980	2.000	1.980	1.980	1.903	9,860,829
2024-09-11	1.980	1.990	1.970	1.990	1.913	7,060,648
2024-09-10	2.000	2.010	1.960	1.990	1.913	12,583,592
2024-09-09	1.990	2.000	1.970	1.990	1.913	12,070,694
2024-09-06	2.020	2.030	1.990	2.000	1.922	16,520,969
2024-09-05	2.010	2.050	2.010	2.030	1.951	20,877,100
2024-09-04	2.000	2.050	1.990	2.010	1.932	20,268,000
2024-09-03	2.000	2.040	1.990	2.010	1.932	16,004,809
2024-09-02	2.050	2.060	2.000	2.010	1.932	23,089,480
2024-08-30	1.970	2.090	1.970	2.050	1.970	42,917,629
2024-08-29	1.960	1.990	1.950	1.980	1.903	11,945,900
2024-08-28	1.960	1.980	1.950	1.970	1.893	10,806,386
2024-08-27	2.000	2.000	1.960	1.970	1.893	9,719,100
2024-08-26	1.970	2.010	1.960	2.000	1.922	11,895,700
2024-08-23	2.000	2.010	1.960	1.980	1.903	17,407,300
2024-08-22	2.020	2.040	2.000	2.010	1.932	17,800,233
2024-08-21	2.020	2.040	2.000	2.010	1.932	10,240,540
2024-08-20	2.060	2.060	2.010	2.020	1.941	16,105,700
2024-08-19	2.050	2.070	2.030	2.040	1.961	16,357,020
2024-08-16	2.070	2.090	2.050	2.060	1.980	20,630,802
2024-08-15	2.040	2.080	2.020	2.080	1.999	27,672,701
2024-08-14	2.040	2.060	2.030	2.040	1.961	14,555,299
2024-08-13	2.030	2.050	2.010	2.050	1.970	16,610,399
2024-08-12	2.100	2.110	2.020	2.030	1.951	36,886,871
2024-08-09	2.070	2.160	2.060	2.110	2.028	55,814,055
2024-08-08	2.060	2.110	2.040	2.080	1.999	36,307,800
2024-08-07	2.070	2.070	2.040	2.050	1.970	17,410,600
2024-08-06	2.050	2.070	2.030	2.070	1.989	19,787,040
2024-08-05	2.050	2.090	2.030	2.030	1.951	26,878,300
2024-08-02	2.050	2.090	2.040	2.060	1.980	24,034,928
2024-08-01	2.080	2.110	2.050	2.060	1.980	25,988,800
2024-07-31	2.030	2.100	2.020	2.090	2.009	32,760,311
2024-07-30	1.980	2.040	1.980	2.030	1.951	24,169,466
2024-07-29	2.000	2.000	1.960	1.990	1.913	14,527,801
2024-07-26	1.960	2.010	1.960	1.990	1.913	18,220,245

← NewerPage 9 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.