Tibet Tianlu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.200 | 6.260 | 6.100 | 6.230 | 6.230 | 27,797,223 |
| 2026-07-20 | 6.260 | 6.420 | 6.120 | 6.210 | 6.210 | 29,905,095 |
| 2026-07-17 | 6.410 | 6.520 | 6.180 | 6.260 | 6.260 | 26,006,707 |
| 2026-07-16 | 6.300 | 6.500 | 6.220 | 6.410 | 6.410 | 23,125,399 |
| 2026-07-15 | 6.230 | 6.410 | 6.200 | 6.340 | 6.340 | 22,350,729 |
| 2026-07-14 | 6.120 | 6.280 | 6.050 | 6.270 | 6.270 | 20,829,192 |
| 2026-07-13 | 6.430 | 6.470 | 6.090 | 6.120 | 6.120 | 23,548,100 |
| 2026-07-10 | 6.250 | 6.560 | 6.180 | 6.430 | 6.430 | 28,653,282 |
| 2026-07-09 | 6.300 | 6.310 | 6.080 | 6.280 | 6.280 | 23,666,527 |
| 2026-07-08 | 6.430 | 6.450 | 6.290 | 6.310 | 6.310 | 15,602,015 |
| 2026-07-07 | 6.630 | 6.650 | 6.420 | 6.430 | 6.430 | 14,515,530 |
| 2026-07-06 | 6.750 | 6.790 | 6.610 | 6.630 | 6.630 | 15,499,154 |
| 2026-07-03 | 6.660 | 6.790 | 6.660 | 6.740 | 6.740 | 22,759,582 |
| 2026-07-02 | 6.690 | 6.790 | 6.610 | 6.660 | 6.660 | 23,204,383 |
| 2026-07-01 | 6.480 | 6.770 | 6.400 | 6.690 | 6.690 | 33,556,544 |
| 2026-06-30 | 6.390 | 6.540 | 6.310 | 6.470 | 6.470 | 18,166,513 |
| 2026-06-29 | 6.390 | 6.590 | 6.320 | 6.410 | 6.410 | 26,122,502 |
| 2026-06-26 | 6.680 | 6.810 | 6.500 | 6.500 | 6.500 | 26,299,937 |
| 2026-06-25 | 6.790 | 6.850 | 6.660 | 6.690 | 6.690 | 19,257,677 |
| 2026-06-24 | 7.000 | 7.000 | 6.760 | 6.820 | 6.820 | 19,833,691 |
| 2026-06-23 | 7.070 | 7.240 | 6.970 | 7.000 | 7.000 | 21,693,519 |
| 2026-06-22 | 7.010 | 7.090 | 6.750 | 7.090 | 7.090 | 28,563,325 |
| 2026-06-18 | 7.100 | 7.150 | 6.960 | 7.020 | 7.020 | 22,063,911 |
| 2026-06-17 | 7.240 | 7.260 | 7.070 | 7.150 | 7.150 | 20,356,439 |
| 2026-06-16 | 7.220 | 7.320 | 7.130 | 7.250 | 7.250 | 15,460,921 |
| 2026-06-15 | 7.180 | 7.330 | 7.170 | 7.230 | 7.230 | 18,740,271 |
| 2026-06-12 | 7.120 | 7.280 | 7.050 | 7.170 | 7.170 | 19,086,205 |
| 2026-06-11 | 7.170 | 7.180 | 7.010 | 7.080 | 7.080 | 16,430,650 |
| 2026-06-10 | 7.200 | 7.280 | 7.110 | 7.210 | 7.210 | 17,073,558 |
| 2026-06-09 | 7.400 | 7.410 | 7.160 | 7.250 | 7.250 | 16,144,099 |
| 2026-06-08 | 7.460 | 7.560 | 7.170 | 7.300 | 7.300 | 24,413,153 |
| 2026-06-05 | 7.570 | 7.690 | 7.530 | 7.570 | 7.570 | 17,872,249 |
| 2026-06-04 | 7.700 | 7.770 | 7.520 | 7.560 | 7.560 | 21,390,884 |
| 2026-06-03 | 7.740 | 8.070 | 7.720 | 7.780 | 7.780 | 24,718,222 |
| 2026-06-02 | 7.940 | 7.950 | 7.660 | 7.720 | 7.720 | 21,869,886 |
| 2026-06-01 | 7.920 | 8.020 | 7.810 | 7.960 | 7.960 | 14,687,537 |
| 2026-05-29 | 8.090 | 8.230 | 7.900 | 7.940 | 7.940 | 23,472,157 |
| 2026-05-28 | 8.020 | 8.080 | 7.870 | 8.040 | 8.040 | 19,468,710 |
| 2026-05-27 | 8.130 | 8.350 | 7.980 | 8.030 | 8.030 | 24,087,541 |
| 2026-05-26 | 8.230 | 8.300 | 8.110 | 8.230 | 8.230 | 18,344,189 |
| 2026-05-25 | 8.450 | 8.450 | 8.220 | 8.300 | 8.300 | 16,452,535 |
| 2026-05-22 | 8.390 | 8.420 | 8.270 | 8.380 | 8.380 | 17,072,237 |
| 2026-05-21 | 8.710 | 8.800 | 8.340 | 8.340 | 8.340 | 33,054,133 |
| 2026-05-20 | 8.750 | 8.920 | 8.630 | 8.770 | 8.770 | 22,425,956 |
| 2026-05-19 | 8.760 | 8.840 | 8.530 | 8.840 | 8.840 | 31,771,004 |
| 2026-05-18 | 8.900 | 8.950 | 8.720 | 8.790 | 8.790 | 22,834,761 |
| 2026-05-15 | 9.150 | 9.180 | 8.850 | 8.890 | 8.890 | 33,146,602 |
| 2026-05-14 | 9.560 | 9.590 | 9.150 | 9.150 | 9.150 | 29,320,164 |
| 2026-05-13 | 9.610 | 9.660 | 9.490 | 9.570 | 9.570 | 20,657,936 |
| 2026-05-12 | 9.720 | 9.760 | 9.560 | 9.610 | 9.610 | 25,218,286 |
| 2026-05-11 | 9.570 | 9.790 | 9.570 | 9.690 | 9.690 | 28,698,824 |
| 2026-05-08 | 9.450 | 9.720 | 9.410 | 9.580 | 9.580 | 30,466,285 |
| 2026-05-07 | 9.460 | 9.500 | 9.400 | 9.480 | 9.480 | 20,266,824 |
| 2026-05-06 | 9.380 | 9.500 | 9.320 | 9.460 | 9.460 | 26,287,755 |
| 2026-04-30 | 9.310 | 9.420 | 9.280 | 9.370 | 9.370 | 22,243,185 |
| 2026-04-29 | 9.080 | 9.380 | 9.060 | 9.330 | 9.330 | 43,867,015 |
| 2026-04-28 | 9.180 | 9.250 | 8.970 | 9.060 | 9.060 | 30,584,988 |
| 2026-04-27 | 9.130 | 9.420 | 8.910 | 9.270 | 9.270 | 37,426,493 |
| 2026-04-24 | 9.150 | 9.380 | 9.100 | 9.190 | 9.190 | 27,526,865 |
| 2026-04-23 | 9.270 | 9.350 | 9.120 | 9.160 | 9.160 | 19,281,404 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.0800 CNY |
| 2021-07-30 | 0.0800 CNY |
| 2020-07-17 | 0.0800 CNY |
| 2019-06-20 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.