Tianjin Tianbao Infrastructure Co Ltd historical data
| 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 |
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.