Tibet Tianlu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.300	9.360	9.180	9.310	9.310	15,715,271
2026-04-21	9.340	9.390	9.230	9.310	9.310	16,658,077
2026-04-20	9.280	9.350	9.230	9.340	9.340	14,514,208
2026-04-17	9.360	9.360	9.200	9.290	9.290	16,155,480
2026-04-16	9.140	9.420	9.130	9.390	9.390	27,559,978
2026-04-15	9.330	9.350	9.140	9.190	9.190	16,253,610
2026-04-14	9.360	9.390	9.210	9.290	9.290	14,719,544
2026-04-13	9.300	9.330	9.200	9.300	9.300	15,015,439
2026-04-10	9.370	9.580	9.360	9.380	9.380	20,430,250
2026-04-09	9.460	9.480	9.280	9.330	9.330	19,581,012
2026-04-08	9.450	9.570	9.360	9.570	9.570	21,810,472
2026-04-07	9.150	9.280	9.130	9.240	9.240	9,704,235
2026-04-03	9.360	9.410	9.090	9.150	9.150	14,027,769
2026-04-02	9.450	9.510	9.320	9.360	9.360	13,391,317
2026-04-01	9.500	9.550	9.370	9.500	9.500	17,880,825
2026-03-31	9.370	9.530	9.330	9.340	9.340	17,313,884
2026-03-30	9.220	9.420	9.180	9.370	9.370	16,356,391
2026-03-27	8.950	9.320	8.950	9.290	9.290	16,539,386
2026-03-26	9.300	9.380	9.070	9.090	9.090	18,153,215
2026-03-25	9.160	9.360	9.140	9.350	9.350	21,881,286
2026-03-24	8.980	9.170	8.820	9.170	9.170	33,645,141
2026-03-23	9.310	9.310	8.770	8.830	8.830	43,620,023
2026-03-20	9.800	9.910	9.460	9.480	9.480	28,021,184
2026-03-19	10.100	10.120	9.820	9.840	9.840	30,536,100
2026-03-18	10.310	10.350	10.080	10.200	10.200	23,647,626
2026-03-17	10.600	10.610	10.300	10.310	10.310	30,059,892
2026-03-16	10.710	10.770	10.500	10.550	10.550	35,096,428
2026-03-13	10.620	11.000	10.600	10.820	10.820	44,438,136
2026-03-12	10.820	10.830	10.550	10.620	10.620	25,652,256
2026-03-11	10.820	10.920	10.790	10.860	10.860	22,089,389
2026-03-10	10.810	10.890	10.760	10.820	10.820	17,721,291
2026-03-09	10.730	10.800	10.630	10.740	10.740	23,162,589
2026-03-06	10.680	10.930	10.670	10.890	10.890	26,698,671
2026-03-05	10.530	10.790	10.530	10.680	10.680	27,650,371
2026-03-04	10.580	10.690	10.420	10.440	10.440	28,529,342
2026-03-03	11.070	11.180	10.630	10.630	10.630	41,562,205
2026-03-02	11.200	11.270	11.040	11.070	11.070	35,219,205
2026-02-27	11.400	11.480	11.320	11.420	11.420	25,065,213
2026-02-26	11.300	11.490	11.280	11.400	11.400	29,957,476
2026-02-25	11.290	11.460	11.260	11.300	11.300	34,782,531
2026-02-24	11.280	11.360	11.140	11.310	11.310	25,780,073
2026-02-13	11.150	11.350	11.130	11.140	11.140	16,602,155
2026-02-12	11.150	11.310	11.150	11.150	11.150	23,284,784
2026-02-11	11.200	11.470	11.060	11.200	11.200	51,241,861
2026-02-10	10.750	11.840	10.680	11.450	11.450	57,306,678
2026-02-09	10.710	10.790	10.710	10.760	10.760	15,448,176
2026-02-06	10.640	10.730	10.600	10.690	10.690	14,911,193
2026-02-05	10.650	10.760	10.630	10.650	10.650	15,955,117
2026-02-04	10.650	10.730	10.600	10.720	10.720	19,592,298
2026-02-03	10.620	10.690	10.540	10.690	10.690	23,373,706
2026-02-02	10.770	10.860	10.600	10.600	10.600	25,611,938
2026-01-30	11.050	11.050	10.770	10.800	10.800	40,870,337
2026-01-29	11.370	11.370	11.050	11.060	11.060	77,590,325
2026-01-28	11.530	11.800	11.330	11.650	11.650	61,034,412
2026-01-27	11.450	11.640	11.350	11.540	11.540	43,220,461
2026-01-26	11.890	11.890	11.510	11.540	11.540	58,791,155
2026-01-23	11.820	12.050	11.730	11.930	11.930	78,632,789
2026-01-22	11.500	12.050	11.390	11.890	11.890	99,459,663
2026-01-21	11.650	11.720	11.460	11.530	11.530	81,775,251
2026-01-20	11.310	11.820	11.290	11.800	11.800	135,042,221

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.