Tianjin Tianbao Infrastructure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.600	3.610	3.560	3.580	3.569	13,163,501
2026-04-21	3.620	3.660	3.590	3.610	3.599	14,232,781
2026-04-20	3.640	3.650	3.580	3.630	3.619	14,739,024
2026-04-17	3.660	3.680	3.620	3.650	3.639	17,519,805
2026-04-16	3.630	3.650	3.610	3.640	3.629	15,149,920
2026-04-15	3.710	3.720	3.610	3.630	3.619	23,334,630
2026-04-14	3.670	3.740	3.660	3.730	3.718	28,451,866
2026-04-13	3.600	3.670	3.560	3.650	3.639	18,050,800
2026-04-10	3.620	3.670	3.620	3.620	3.609	18,303,600
2026-04-09	3.670	3.680	3.580	3.610	3.599	22,855,010
2026-04-08	3.640	3.700	3.630	3.700	3.689	23,592,407
2026-04-07	3.510	3.620	3.500	3.600	3.589	23,365,417
2026-04-03	3.660	3.670	3.510	3.520	3.509	23,094,918
2026-04-02	3.710	3.710	3.620	3.650	3.639	30,179,010
2026-04-01	3.810	3.840	3.680	3.720	3.708	45,442,748
2026-03-31	3.870	3.930	3.770	3.790	3.778	59,111,128
2026-03-30	3.790	4.120	3.790	3.860	3.848	75,142,140
2026-03-27	3.970	4.000	3.820	3.880	3.868	121,643,690
2026-03-26	4.180	4.180	4.100	4.180	4.167	76,378,457
2026-03-25	3.680	3.800	3.640	3.800	3.788	23,492,855
2026-03-24	3.570	3.670	3.500	3.670	3.659	24,594,764
2026-03-23	3.670	3.680	3.450	3.500	3.489	31,288,223
2026-03-20	3.900	3.900	3.730	3.740	3.728	24,990,962
2026-03-19	3.960	3.980	3.850	3.870	3.858	21,039,610
2026-03-18	4.040	4.050	3.930	3.980	3.968	24,210,290
2026-03-17	4.040	4.120	4.020	4.030	4.018	36,996,565
2026-03-16	4.000	4.060	3.990	4.020	4.008	18,820,358
2026-03-13	4.070	4.080	3.980	4.010	3.998	33,081,598
2026-03-12	4.000	4.030	3.980	3.990	3.978	18,546,020
2026-03-11	3.970	3.990	3.950	3.980	3.968	15,275,990
2026-03-10	3.980	3.980	3.950	3.970	3.958	14,936,090
2026-03-09	3.960	3.990	3.900	3.950	3.938	19,133,980
2026-03-06	3.880	4.000	3.850	3.990	3.978	23,939,580
2026-03-05	3.890	3.910	3.860	3.890	3.878	17,558,060
2026-03-04	3.900	3.930	3.800	3.830	3.818	26,630,117
2026-03-03	4.000	4.030	3.920	3.930	3.918	36,679,899
2026-03-02	4.030	4.060	3.950	4.000	3.988	35,285,743
2026-02-27	4.060	4.100	4.040	4.100	4.087	23,874,061
2026-02-26	4.160	4.160	4.040	4.050	4.037	42,525,100
2026-02-25	4.050	4.170	4.040	4.130	4.117	41,752,170
2026-02-24	3.990	4.060	3.980	4.050	4.037	25,331,072
2026-02-13	4.000	4.030	3.970	3.980	3.968	23,263,120
2026-02-12	4.080	4.090	4.000	4.010	3.998	29,566,718
2026-02-11	4.070	4.100	4.050	4.070	4.057	18,496,865
2026-02-10	4.160	4.160	4.070	4.070	4.057	27,511,270
2026-02-09	4.100	4.190	4.090	4.160	4.147	32,649,501
2026-02-06	4.090	4.130	4.050	4.070	4.057	26,662,092
2026-02-05	4.110	4.180	4.100	4.110	4.097	45,876,255
2026-02-04	4.020	4.160	3.980	4.140	4.127	61,909,728
2026-02-03	4.080	4.190	4.000	4.020	4.008	46,826,092
2026-02-02	3.980	4.040	3.940	3.940	3.928	28,582,154
2026-01-30	4.140	4.150	3.960	4.020	4.008	56,648,212
2026-01-29	4.090	4.220	4.050	4.180	4.167	63,079,773
2026-01-28	4.080	4.120	4.050	4.110	4.097	29,235,672
2026-01-27	4.100	4.110	4.010	4.070	4.057	29,535,152
2026-01-26	4.130	4.140	4.070	4.100	4.087	35,246,617
2026-01-23	4.150	4.160	4.100	4.150	4.137	33,647,048
2026-01-22	4.100	4.150	4.060	4.150	4.137	39,279,582
2026-01-21	4.060	4.100	4.040	4.100	4.087	33,094,126
2026-01-20	4.050	4.100	4.020	4.090	4.077	41,866,228

← NewerPage 3 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.