Tianjin Tianbao Infrastructure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.070	3.110	2.970	3.020	3.020	17,137,088
2026-07-20	3.090	3.140	3.050	3.080	3.080	15,551,998
2026-07-17	3.110	3.180	3.050	3.080	3.080	15,576,910
2026-07-16	3.090	3.150	3.060	3.130	3.130	11,744,465
2026-07-15	3.090	3.140	3.030	3.100	3.100	18,389,240
2026-07-14	2.960	3.060	2.950	3.060	3.060	11,380,810
2026-07-13	3.050	3.080	2.960	2.980	2.980	11,551,916
2026-07-10	2.970	3.110	2.910	3.050	3.050	20,741,064
2026-07-09	2.960	3.000	2.920	2.960	2.960	9,085,723
2026-07-08	2.940	2.990	2.900	2.970	2.970	8,941,500
2026-07-07	3.040	3.050	2.940	2.950	2.950	8,852,266
2026-07-06	3.040	3.070	3.010	3.040	3.040	10,327,560
2026-07-03	3.000	3.060	2.980	3.030	3.030	10,525,999
2026-07-02	2.980	3.080	2.970	2.990	2.990	14,728,530
2026-07-01	2.920	3.020	2.900	2.990	2.990	14,800,301
2026-06-30	2.950	2.980	2.900	2.920	2.920	9,427,791
2026-06-29	2.950	3.000	2.890	2.960	2.960	13,545,430
2026-06-26	3.020	3.050	2.970	2.980	2.980	10,892,837
2026-06-25	3.100	3.110	2.980	3.020	3.020	14,482,160
2026-06-24	3.190	3.200	3.080	3.100	3.100	12,397,560
2026-06-23	3.160	3.260	3.120	3.220	3.210	12,874,830
2026-06-22	3.150	3.200	3.060	3.180	3.170	13,060,821
2026-06-18	3.200	3.200	3.100	3.170	3.160	11,103,050
2026-06-17	3.300	3.310	3.190	3.210	3.200	18,163,524
2026-06-16	3.370	3.390	3.260	3.290	3.280	16,716,350
2026-06-15	3.410	3.470	3.360	3.390	3.380	14,246,751
2026-06-12	3.290	3.510	3.270	3.410	3.399	23,492,458
2026-06-11	3.270	3.310	3.240	3.280	3.270	9,469,109
2026-06-10	3.280	3.330	3.270	3.310	3.300	10,254,040
2026-06-09	3.400	3.430	3.280	3.320	3.310	17,006,100
2026-06-08	3.370	3.520	3.320	3.400	3.389	25,424,049
2026-06-05	3.350	3.440	3.350	3.420	3.409	18,850,662
2026-06-04	3.310	3.390	3.300	3.350	3.340	11,942,397
2026-06-03	3.370	3.380	3.280	3.330	3.320	14,489,013
2026-06-02	3.440	3.450	3.340	3.380	3.370	14,555,510
2026-06-01	3.300	3.470	3.200	3.450	3.439	23,606,380
2026-05-29	3.300	3.450	3.260	3.310	3.300	22,743,310
2026-05-28	3.220	3.290	3.200	3.270	3.260	12,470,380
2026-05-27	3.340	3.350	3.200	3.230	3.220	20,040,690
2026-05-26	3.430	3.430	3.310	3.350	3.340	14,501,506
2026-05-25	3.410	3.460	3.400	3.440	3.429	9,844,010
2026-05-22	3.400	3.430	3.370	3.410	3.399	10,001,580
2026-05-21	3.540	3.550	3.380	3.400	3.389	20,419,518
2026-05-20	3.570	3.580	3.510	3.520	3.509	10,631,770
2026-05-19	3.540	3.610	3.540	3.590	3.579	13,201,441
2026-05-18	3.550	3.550	3.480	3.530	3.519	17,630,702
2026-05-15	3.580	3.590	3.530	3.540	3.529	16,802,500
2026-05-14	3.680	3.700	3.580	3.580	3.569	17,146,140
2026-05-13	3.690	3.710	3.640	3.680	3.669	17,253,710
2026-05-12	3.740	3.750	3.680	3.690	3.679	19,476,130
2026-05-11	3.780	3.800	3.710	3.740	3.728	23,936,594
2026-05-08	3.700	3.780	3.690	3.770	3.758	27,046,319
2026-05-07	3.730	3.740	3.670	3.700	3.689	21,438,920
2026-05-06	3.750	3.760	3.680	3.740	3.728	28,903,922
2026-04-30	3.660	3.750	3.630	3.730	3.718	34,820,095
2026-04-29	3.620	3.650	3.600	3.640	3.629	24,565,657
2026-04-28	3.550	3.580	3.520	3.550	3.539	12,488,300
2026-04-27	3.560	3.590	3.480	3.580	3.569	17,131,437
2026-04-24	3.520	3.550	3.480	3.540	3.529	13,024,598
2026-04-23	3.580	3.580	3.510	3.530	3.519	17,610,575

← NewerPage 2 of 21 · 1,212 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.