Tianjin Tianbao Infrastructure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.950 | 4.040 | 3.920 | 4.030 | 4.018 | 31,318,956 |
| 2026-01-16 | 4.050 | 4.050 | 3.930 | 3.950 | 3.938 | 28,682,360 |
| 2026-01-15 | 4.000 | 4.060 | 3.970 | 4.010 | 3.998 | 30,352,928 |
| 2026-01-14 | 4.020 | 4.070 | 3.950 | 4.000 | 3.988 | 46,358,076 |
| 2026-01-13 | 4.100 | 4.120 | 4.020 | 4.030 | 4.018 | 43,718,739 |
| 2026-01-12 | 4.110 | 4.120 | 4.050 | 4.090 | 4.077 | 35,804,785 |
| 2026-01-09 | 4.080 | 4.150 | 4.030 | 4.090 | 4.077 | 43,851,381 |
| 2026-01-08 | 3.980 | 4.070 | 3.950 | 4.050 | 4.037 | 39,098,164 |
| 2026-01-07 | 4.000 | 4.020 | 3.960 | 3.970 | 3.958 | 25,810,587 |
| 2026-01-06 | 3.940 | 4.000 | 3.920 | 4.000 | 3.988 | 34,490,090 |
| 2026-01-05 | 3.930 | 3.960 | 3.900 | 3.940 | 3.928 | 27,777,242 |
| 2025-12-31 | 3.920 | 3.940 | 3.860 | 3.920 | 3.908 | 24,549,042 |
| 2025-12-30 | 3.910 | 3.940 | 3.890 | 3.900 | 3.888 | 20,643,723 |
| 2025-12-29 | 3.940 | 3.940 | 3.880 | 3.880 | 3.868 | 17,736,340 |
| 2025-12-26 | 3.930 | 3.960 | 3.910 | 3.930 | 3.918 | 24,010,604 |
| 2025-12-25 | 3.960 | 3.970 | 3.900 | 3.950 | 3.938 | 18,699,666 |
| 2025-12-24 | 3.890 | 3.920 | 3.870 | 3.920 | 3.908 | 16,488,960 |
| 2025-12-23 | 3.910 | 3.930 | 3.860 | 3.870 | 3.858 | 22,180,890 |
| 2025-12-22 | 3.940 | 3.950 | 3.910 | 3.930 | 3.918 | 24,147,388 |
| 2025-12-19 | 3.840 | 3.950 | 3.840 | 3.940 | 3.928 | 33,589,048 |
| 2025-12-18 | 3.850 | 3.890 | 3.830 | 3.860 | 3.848 | 20,838,690 |
| 2025-12-17 | 3.830 | 3.880 | 3.780 | 3.870 | 3.858 | 26,433,220 |
| 2025-12-16 | 3.880 | 3.910 | 3.820 | 3.870 | 3.858 | 25,114,515 |
| 2025-12-15 | 3.860 | 3.910 | 3.810 | 3.870 | 3.858 | 22,533,640 |
| 2025-12-12 | 3.930 | 3.950 | 3.880 | 3.880 | 3.868 | 34,784,002 |
| 2025-12-11 | 4.090 | 4.090 | 3.930 | 3.930 | 3.918 | 60,666,136 |
| 2025-12-10 | 4.040 | 4.160 | 3.990 | 4.130 | 4.117 | 74,174,135 |
| 2025-12-09 | 4.180 | 4.190 | 4.050 | 4.060 | 4.047 | 69,503,435 |
| 2025-12-08 | 4.240 | 4.270 | 4.180 | 4.200 | 4.187 | 50,926,241 |
| 2025-12-05 | 4.410 | 4.420 | 4.120 | 4.240 | 4.227 | 86,437,120 |
| 2025-12-04 | 4.510 | 4.620 | 4.410 | 4.430 | 4.416 | 55,218,666 |
| 2025-12-03 | 4.670 | 4.670 | 4.480 | 4.500 | 4.486 | 49,005,620 |
| 2025-12-02 | 4.650 | 4.700 | 4.570 | 4.650 | 4.636 | 62,656,293 |
| 2025-12-01 | 4.520 | 4.690 | 4.490 | 4.610 | 4.596 | 75,396,157 |
| 2025-11-28 | 4.460 | 4.560 | 4.350 | 4.520 | 4.506 | 116,108,230 |
| 2025-11-27 | 4.210 | 4.630 | 4.140 | 4.460 | 4.446 | 149,812,162 |
| 2025-11-26 | 4.230 | 4.310 | 4.190 | 4.210 | 4.197 | 31,280,227 |
| 2025-11-25 | 4.190 | 4.330 | 4.130 | 4.250 | 4.237 | 48,211,504 |
| 2025-11-24 | 4.150 | 4.210 | 4.120 | 4.180 | 4.167 | 32,941,377 |
| 2025-11-21 | 4.190 | 4.300 | 4.130 | 4.140 | 4.127 | 47,375,477 |
| 2025-11-20 | 4.230 | 4.330 | 4.140 | 4.230 | 4.217 | 48,958,047 |
| 2025-11-19 | 4.410 | 4.450 | 4.210 | 4.230 | 4.217 | 50,899,401 |
| 2025-11-18 | 4.680 | 4.680 | 4.370 | 4.450 | 4.436 | 67,357,130 |
| 2025-11-17 | 4.560 | 4.690 | 4.540 | 4.660 | 4.646 | 46,674,043 |
| 2025-11-14 | 4.590 | 4.650 | 4.570 | 4.580 | 4.566 | 43,793,712 |
| 2025-11-13 | 4.560 | 4.620 | 4.480 | 4.610 | 4.596 | 43,468,083 |
| 2025-11-12 | 4.590 | 4.630 | 4.510 | 4.550 | 4.536 | 31,078,274 |
| 2025-11-11 | 4.570 | 4.620 | 4.550 | 4.600 | 4.586 | 49,277,784 |
| 2025-11-10 | 4.480 | 4.590 | 4.460 | 4.570 | 4.556 | 58,749,091 |
| 2025-11-07 | 4.430 | 4.520 | 4.430 | 4.460 | 4.446 | 43,473,616 |
| 2025-11-06 | 4.490 | 4.510 | 4.390 | 4.450 | 4.436 | 42,597,341 |
| 2025-11-05 | 4.420 | 4.530 | 4.370 | 4.480 | 4.466 | 50,866,129 |
| 2025-11-04 | 4.460 | 4.480 | 4.410 | 4.460 | 4.446 | 50,231,588 |
| 2025-11-03 | 4.390 | 4.490 | 4.350 | 4.460 | 4.446 | 69,378,230 |
| 2025-10-31 | 4.290 | 4.560 | 4.260 | 4.380 | 4.366 | 86,145,497 |
| 2025-10-30 | 4.420 | 4.440 | 4.280 | 4.290 | 4.277 | 59,620,710 |
| 2025-10-29 | 4.500 | 4.520 | 4.360 | 4.430 | 4.416 | 64,752,265 |
| 2025-10-28 | 4.550 | 4.580 | 4.480 | 4.490 | 4.476 | 86,306,618 |
| 2025-10-27 | 4.500 | 4.550 | 4.440 | 4.490 | 4.476 | 93,781,650 |
| 2025-10-24 | 4.650 | 4.680 | 4.540 | 4.600 | 4.586 | 102,695,814 |
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.