Tianjin Tianbao Infrastructure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.650	4.680	4.540	4.600	4.586	102,695,814
2025-10-23	4.800	4.820	4.560	4.630	4.616	172,758,234
2025-10-22	4.430	4.820	4.360	4.820	4.805	109,819,632
2025-10-21	4.260	4.390	4.250	4.380	4.366	44,284,342
2025-10-20	4.280	4.310	4.240	4.270	4.257	22,185,060
2025-10-17	4.310	4.370	4.250	4.270	4.257	28,333,086
2025-10-16	4.310	4.350	4.260	4.290	4.277	24,540,876
2025-10-15	4.260	4.330	4.260	4.330	4.317	32,845,593
2025-10-14	4.340	4.410	4.240	4.270	4.257	57,897,677
2025-10-13	4.140	4.350	4.070	4.320	4.307	57,470,294
2025-10-10	4.150	4.250	4.130	4.220	4.207	40,568,094
2025-10-09	4.160	4.170	4.100	4.160	4.147	32,278,548
2025-09-30	4.150	4.190	4.120	4.170	4.157	25,465,150
2025-09-29	4.130	4.160	4.040	4.150	4.137	28,925,340
2025-09-26	4.080	4.230	4.050	4.120	4.107	41,837,143
2025-09-25	4.160	4.210	4.080	4.090	4.077	36,705,817
2025-09-24	4.030	4.230	4.010	4.170	4.157	46,173,410
2025-09-23	4.230	4.240	4.000	4.060	4.047	49,005,380
2025-09-22	4.270	4.270	4.160	4.250	4.237	31,393,120
2025-09-19	4.330	4.380	4.200	4.270	4.257	51,586,330
2025-09-18	4.500	4.510	4.270	4.330	4.317	68,419,318
2025-09-17	4.440	4.530	4.330	4.530	4.516	62,691,015
2025-09-16	4.390	4.500	4.380	4.480	4.466	60,668,286
2025-09-15	4.410	4.480	4.270	4.440	4.426	68,280,510
2025-09-12	4.320	4.480	4.310	4.420	4.406	77,442,757
2025-09-11	4.320	4.360	4.230	4.350	4.337	49,242,985
2025-09-10	4.280	4.320	4.220	4.320	4.307	49,180,593
2025-09-09	4.230	4.380	4.210	4.300	4.287	73,354,965
2025-09-08	4.220	4.260	4.170	4.220	4.207	42,174,664
2025-09-05	4.210	4.220	4.120	4.220	4.207	45,367,771
2025-09-04	4.200	4.270	4.130	4.190	4.177	45,337,875
2025-09-03	4.320	4.340	4.180	4.190	4.177	49,151,397
2025-09-02	4.430	4.440	4.280	4.340	4.327	62,401,886
2025-09-01	4.510	4.540	4.410	4.430	4.416	74,178,340
2025-08-29	4.760	4.860	4.510	4.550	4.536	114,828,781
2025-08-28	4.540	4.880	4.530	4.670	4.656	151,373,233
2025-08-27	4.700	4.720	4.490	4.500	4.486	99,778,200
2025-08-26	4.690	4.720	4.540	4.720	4.705	89,775,394
2025-08-25	4.640	4.830	4.570	4.690	4.675	119,975,765
2025-08-22	4.580	4.620	4.500	4.580	4.566	76,216,877
2025-08-21	4.560	4.840	4.560	4.570	4.556	88,299,700
2025-08-20	4.570	4.610	4.520	4.590	4.576	55,049,731
2025-08-19	4.570	4.750	4.570	4.610	4.596	93,940,879
2025-08-18	4.470	4.540	4.400	4.520	4.506	62,798,595
2025-08-15	4.500	4.550	4.430	4.470	4.456	68,703,920
2025-08-14	4.650	4.690	4.450	4.470	4.456	115,832,034
2025-08-13	4.760	4.880	4.610	4.660	4.646	179,607,120
2025-08-12	4.520	4.880	4.480	4.710	4.695	229,693,893
2025-08-11	4.250	4.600	4.220	4.490	4.476	141,394,621
2025-08-08	4.180	4.220	4.150	4.210	4.197	34,910,415
2025-08-07	4.180	4.210	4.130	4.180	4.167	34,758,833
2025-08-06	4.190	4.200	4.140	4.180	4.167	30,032,600
2025-08-05	4.180	4.240	4.160	4.190	4.177	30,120,913
2025-08-04	4.120	4.190	4.070	4.180	4.167	30,132,501
2025-08-01	4.150	4.170	4.120	4.130	4.117	32,504,800
2025-07-31	4.230	4.260	4.130	4.150	4.137	62,928,593
2025-07-30	4.380	4.400	4.240	4.240	4.227	68,016,100
2025-07-29	4.330	4.400	4.270	4.380	4.366	66,045,906
2025-07-28	4.320	4.410	4.290	4.350	4.337	53,523,262
2025-07-25	4.400	4.420	4.320	4.320	4.307	61,656,451

← NewerPage 5 of 21 · 1,218 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.