Tibet Tianlu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.310	11.820	11.290	11.800	11.800	135,042,221
2026-01-19	11.250	11.380	11.210	11.350	11.350	58,615,586
2026-01-16	10.920	11.720	10.920	11.250	11.250	120,374,855
2026-01-15	11.050	11.070	10.860	10.920	10.920	37,479,637
2026-01-14	11.160	11.320	10.960	11.080	11.080	56,666,164
2026-01-13	11.450	11.560	11.150	11.160	11.160	64,264,944
2026-01-12	11.290	11.500	11.250	11.440	11.440	51,590,766
2026-01-09	11.280	11.340	11.190	11.290	11.290	32,165,534
2026-01-08	11.120	11.310	11.090	11.280	11.280	36,254,235
2026-01-07	11.200	11.260	11.120	11.150	11.150	26,441,738
2026-01-06	11.070	11.240	11.030	11.240	11.240	37,431,722
2026-01-05	11.010	11.080	10.960	11.080	11.080	26,165,954
2025-12-31	11.050	11.090	10.910	11.030	11.030	25,181,251
2025-12-30	11.060	11.180	10.990	11.080	11.080	28,089,193
2025-12-29	11.160	11.230	11.080	11.110	11.110	27,804,194
2025-12-26	11.230	11.340	11.130	11.160	11.160	36,389,221
2025-12-25	11.200	11.410	11.050	11.280	11.280	55,527,548
2025-12-24	10.880	11.210	10.880	11.140	11.140	51,508,112
2025-12-23	10.900	11.030	10.850	10.920	10.920	23,381,721
2025-12-22	10.850	10.970	10.850	10.920	10.920	22,125,611
2025-12-19	10.700	10.850	10.670	10.830	10.830	24,804,141
2025-12-18	10.700	10.830	10.670	10.700	10.700	19,486,667
2025-12-17	10.700	10.780	10.530	10.760	10.760	28,007,277
2025-12-16	10.950	11.000	10.660	10.700	10.700	37,169,400
2025-12-15	10.800	11.210	10.790	11.010	11.010	46,160,199
2025-12-12	10.780	10.950	10.770	10.820	10.820	17,229,507
2025-12-11	11.030	11.060	10.810	10.830	10.830	24,201,364
2025-12-10	10.890	11.080	10.830	11.060	11.060	25,894,192
2025-12-09	11.030	11.070	10.900	10.920	10.920	23,047,336
2025-12-08	11.030	11.100	11.010	11.050	11.050	22,637,499
2025-12-05	10.880	11.060	10.770	11.030	11.030	25,191,540
2025-12-04	10.960	11.000	10.770	10.830	10.830	24,913,258
2025-12-03	11.090	11.150	10.920	10.960	10.960	29,194,126
2025-12-02	11.170	11.290	11.030	11.160	11.160	26,257,798
2025-12-01	11.200	11.260	11.140	11.200	11.200	22,512,333
2025-11-28	10.980	11.220	10.950	11.210	11.210	27,916,988
2025-11-27	11.100	11.160	11.000	11.010	11.010	23,979,774
2025-11-26	11.230	11.340	11.100	11.130	11.130	29,456,720
2025-11-25	11.150	11.270	11.060	11.220	11.220	29,262,754
2025-11-24	10.920	11.200	10.880	11.150	11.150	34,844,998
2025-11-21	11.200	11.340	10.900	10.900	10.900	49,970,117
2025-11-20	11.440	11.520	11.280	11.300	11.300	35,397,406
2025-11-19	11.860	11.950	11.360	11.440	11.440	58,947,076
2025-11-18	12.280	12.290	11.870	11.890	11.890	58,389,642
2025-11-17	12.170	12.440	12.130	12.300	12.300	51,477,957
2025-11-14	12.150	12.330	12.070	12.130	12.130	44,982,624
2025-11-13	12.130	12.370	11.990	12.270	12.270	53,044,143
2025-11-12	12.600	12.600	12.060	12.140	12.140	84,730,318
2025-11-11	12.470	12.810	12.410	12.650	12.650	74,859,304
2025-11-10	12.730	12.770	12.420	12.530	12.530	69,112,994
2025-11-07	12.310	12.930	12.310	12.720	12.720	122,754,643
2025-11-06	12.490	12.530	12.210	12.420	12.420	65,291,489
2025-11-05	12.410	12.710	12.360	12.570	12.570	83,100,926
2025-11-04	12.460	12.710	12.370	12.550	12.550	94,106,898
2025-11-03	12.750	12.750	12.200	12.460	12.460	119,194,937
2025-10-31	11.940	12.760	11.940	12.760	12.760	191,418,501
2025-10-30	11.800	11.820	11.580	11.600	11.600	41,152,375
2025-10-29	11.850	11.880	11.640	11.780	11.780	49,420,222
2025-10-28	12.000	12.030	11.860	11.890	11.890	43,898,221
2025-10-27	11.960	12.250	11.960	12.060	12.060	52,266,622

← NewerPage 4 of 5 · 244 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.