Tianjin Tianbao Infrastructure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.100 | 3.170 | 3.100 | 3.130 | 3.130 | 11,602,820 |
| 2026-10-20 | 3.120 | 3.150 | 3.080 | 3.110 | 3.110 | 12,630,100 |
| 2026-10-19 | 3.200 | 3.240 | 3.100 | 3.140 | 3.140 | 19,316,900 |
| 2026-10-16 | 3.200 | 3.330 | 3.190 | 3.230 | 3.230 | 17,001,475 |
| 2026-10-15 | 3.270 | 3.310 | 3.150 | 3.180 | 3.180 | 23,636,301 |
| 2026-10-14 | 3.380 | 3.380 | 3.280 | 3.300 | 3.300 | 14,362,660 |
| 2026-10-13 | 3.340 | 3.390 | 3.290 | 3.370 | 3.370 | 15,983,270 |
| 2026-10-12 | 3.420 | 3.460 | 3.340 | 3.350 | 3.350 | 19,870,801 |
| 2026-10-09 | 3.450 | 3.490 | 3.340 | 3.440 | 3.440 | 23,717,828 |
| 2026-10-08 | 3.460 | 3.530 | 3.420 | 3.430 | 3.430 | 32,499,600 |
| 2026-09-30 | 3.430 | 3.530 | 3.250 | 3.500 | 3.500 | 51,753,191 |
| 2026-09-29 | 3.330 | 3.520 | 3.320 | 3.490 | 3.490 | 43,502,789 |
| 2026-09-28 | 3.310 | 3.330 | 3.250 | 3.300 | 3.300 | 16,328,222 |
| 2026-09-24 | 3.350 | 3.390 | 3.270 | 3.310 | 3.310 | 19,507,500 |
| 2026-09-23 | 3.370 | 3.480 | 3.360 | 3.370 | 3.370 | 31,151,330 |
| 2026-09-22 | 3.370 | 3.420 | 3.300 | 3.390 | 3.390 | 29,246,084 |
| 2026-09-21 | 3.250 | 3.420 | 3.220 | 3.410 | 3.410 | 36,953,199 |
| 2026-09-18 | 3.200 | 3.290 | 3.170 | 3.270 | 3.270 | 19,284,109 |
| 2026-09-17 | 3.150 | 3.220 | 3.120 | 3.220 | 3.220 | 20,868,420 |
| 2026-09-16 | 3.120 | 3.170 | 3.090 | 3.160 | 3.160 | 12,804,898 |
| 2026-09-15 | 3.220 | 3.230 | 3.120 | 3.130 | 3.130 | 17,600,100 |
| 2026-09-14 | 3.200 | 3.250 | 3.170 | 3.230 | 3.230 | 17,771,699 |
| 2026-09-11 | 3.340 | 3.340 | 3.190 | 3.220 | 3.220 | 35,149,129 |
| 2026-09-10 | 3.390 | 3.420 | 3.340 | 3.370 | 3.370 | 25,604,557 |
| 2026-09-09 | 3.430 | 3.470 | 3.370 | 3.410 | 3.410 | 32,142,824 |
| 2026-09-08 | 3.350 | 3.510 | 3.330 | 3.470 | 3.470 | 54,338,480 |
| 2026-09-07 | 3.320 | 3.370 | 3.290 | 3.330 | 3.330 | 30,547,748 |
| 2026-09-04 | 3.320 | 3.460 | 3.300 | 3.370 | 3.370 | 61,837,605 |
| 2026-09-03 | 3.360 | 3.450 | 3.300 | 3.340 | 3.340 | 55,493,414 |
| 2026-09-02 | 3.380 | 3.420 | 3.290 | 3.400 | 3.400 | 63,419,511 |
| 2026-09-01 | 3.500 | 3.610 | 3.390 | 3.440 | 3.440 | 125,566,234 |
| 2026-08-31 | 3.620 | 3.620 | 3.370 | 3.620 | 3.620 | 134,547,547 |
| 2026-08-28 | 3.210 | 3.330 | 3.190 | 3.290 | 3.290 | 20,769,852 |
| 2026-08-27 | 3.220 | 3.230 | 3.170 | 3.210 | 3.210 | 13,747,070 |
| 2026-08-26 | 3.200 | 3.260 | 3.200 | 3.240 | 3.240 | 12,096,992 |
| 2026-08-25 | 3.110 | 3.230 | 3.110 | 3.220 | 3.220 | 19,574,928 |
| 2026-08-24 | 3.150 | 3.180 | 3.100 | 3.120 | 3.120 | 11,053,100 |
| 2026-08-21 | 3.190 | 3.190 | 3.090 | 3.150 | 3.150 | 15,881,349 |
| 2026-08-20 | 3.130 | 3.220 | 3.110 | 3.210 | 3.210 | 17,426,420 |
| 2026-08-19 | 3.180 | 3.210 | 3.090 | 3.110 | 3.110 | 12,763,980 |
| 2026-08-18 | 3.150 | 3.190 | 3.140 | 3.190 | 3.190 | 12,164,190 |
| 2026-08-17 | 3.140 | 3.170 | 3.080 | 3.160 | 3.160 | 12,089,500 |
| 2026-08-14 | 3.180 | 3.190 | 3.110 | 3.140 | 3.140 | 13,047,271 |
| 2026-08-13 | 3.260 | 3.270 | 3.150 | 3.170 | 3.170 | 19,912,516 |
| 2026-08-12 | 3.180 | 3.270 | 3.160 | 3.250 | 3.250 | 21,405,771 |
| 2026-08-11 | 3.200 | 3.210 | 3.150 | 3.190 | 3.190 | 9,544,290 |
| 2026-08-10 | 3.120 | 3.220 | 3.120 | 3.200 | 3.200 | 20,407,240 |
| 2026-08-07 | 3.170 | 3.170 | 3.050 | 3.120 | 3.120 | 19,638,789 |
| 2026-08-06 | 3.160 | 3.200 | 3.120 | 3.180 | 3.180 | 12,516,961 |
| 2026-08-05 | 3.170 | 3.180 | 3.130 | 3.170 | 3.170 | 11,516,220 |
| 2026-08-04 | 3.210 | 3.220 | 3.150 | 3.170 | 3.170 | 12,884,151 |
| 2026-08-03 | 3.140 | 3.220 | 3.120 | 3.200 | 3.200 | 13,810,440 |
| 2026-07-31 | 3.120 | 3.150 | 3.110 | 3.140 | 3.140 | 10,722,900 |
| 2026-07-30 | 3.100 | 3.180 | 3.090 | 3.120 | 3.120 | 13,704,720 |
| 2026-07-29 | 3.070 | 3.170 | 3.070 | 3.130 | 3.130 | 13,517,470 |
| 2026-07-28 | 3.050 | 3.110 | 3.050 | 3.070 | 3.070 | 7,801,482 |
| 2026-07-27 | 3.000 | 3.080 | 3.000 | 3.060 | 3.060 | 9,971,820 |
| 2026-07-24 | 3.070 | 3.120 | 3.010 | 3.010 | 3.010 | 9,679,900 |
| 2026-07-23 | 3.040 | 3.110 | 3.030 | 3.100 | 3.100 | 12,756,270 |
| 2026-07-22 | 3.040 | 3.100 | 2.990 | 3.060 | 3.060 | 17,623,670 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0100 CNY |
| 2025-06-19 | 0.0100 CNY |
| 2024-06-14 | 0.0200 CNY |
| 2023-06-14 | 0.0200 CNY |
| 2020-05-28 | 0.0200 CNY |
| 2019-06-06 | 0.0810 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.