Tibet Tianlu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 14.030 | 14.030 | 14.030 | 14.030 | 14.030 | 99,611,441 |
| 2025-07-23 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 3,765,314 |
| 2025-07-22 | 11.590 | 11.590 | 11.590 | 11.590 | 11.590 | 6,945,835 |
| 2025-07-21 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 9,934,986 |
| 2025-07-18 | 9.660 | 9.830 | 9.370 | 9.580 | 9.580 | 104,294,042 |
| 2025-07-17 | 9.100 | 9.780 | 8.980 | 9.650 | 9.650 | 167,418,854 |
| 2025-07-16 | 9.300 | 9.530 | 8.660 | 8.980 | 8.980 | 132,660,105 |
| 2025-07-15 | 9.170 | 9.450 | 9.060 | 9.220 | 9.220 | 81,210,095 |
| 2025-07-14 | 9.220 | 9.570 | 8.970 | 9.200 | 9.200 | 113,543,519 |
| 2025-07-11 | 8.800 | 9.130 | 8.700 | 9.100 | 9.100 | 91,663,633 |
| 2025-07-10 | 8.460 | 8.860 | 8.430 | 8.800 | 8.800 | 92,682,676 |
| 2025-07-09 | 8.660 | 8.880 | 8.400 | 8.480 | 8.480 | 70,503,744 |
| 2025-07-08 | 8.650 | 8.750 | 8.630 | 8.670 | 8.670 | 46,529,987 |
| 2025-07-07 | 8.400 | 8.850 | 8.360 | 8.720 | 8.720 | 92,060,875 |
| 2025-07-04 | 8.410 | 8.670 | 8.330 | 8.380 | 8.380 | 51,335,549 |
| 2025-07-03 | 8.520 | 8.590 | 8.320 | 8.420 | 8.420 | 36,939,188 |
| 2025-07-02 | 8.540 | 8.640 | 8.430 | 8.490 | 8.490 | 51,317,282 |
| 2025-07-01 | 8.570 | 8.610 | 8.390 | 8.480 | 8.480 | 44,958,534 |
| 2025-06-30 | 8.430 | 8.580 | 7.940 | 8.560 | 8.560 | 97,853,054 |
| 2025-06-27 | 8.720 | 8.960 | 8.670 | 8.710 | 8.710 | 74,315,112 |
| 2025-06-26 | 8.700 | 9.060 | 8.560 | 8.590 | 8.590 | 100,734,997 |
| 2025-06-25 | 8.680 | 8.780 | 8.510 | 8.740 | 8.740 | 67,819,218 |
| 2025-06-24 | 8.460 | 8.740 | 8.430 | 8.700 | 8.700 | 79,384,425 |
| 2025-06-23 | 8.130 | 8.650 | 8.130 | 8.490 | 8.490 | 96,605,370 |
| 2025-06-20 | 7.830 | 8.260 | 7.830 | 8.070 | 8.070 | 96,516,905 |
| 2025-06-19 | 7.630 | 7.970 | 7.630 | 7.730 | 7.730 | 71,345,597 |
| 2025-06-18 | 8.680 | 8.680 | 7.820 | 7.820 | 7.820 | 151,094,131 |
| 2025-06-17 | 8.670 | 8.890 | 8.600 | 8.690 | 8.690 | 115,574,299 |
| 2025-06-16 | 8.260 | 8.750 | 8.240 | 8.670 | 8.670 | 146,644,411 |
| 2025-06-13 | 8.100 | 8.220 | 7.970 | 8.020 | 8.020 | 55,988,383 |
| 2025-06-12 | 7.910 | 8.200 | 7.870 | 8.120 | 8.120 | 62,850,919 |
| 2025-06-11 | 7.940 | 8.050 | 7.840 | 7.930 | 7.930 | 50,164,403 |
| 2025-06-10 | 8.060 | 8.090 | 7.750 | 7.800 | 7.800 | 90,080,410 |
| 2025-06-09 | 7.980 | 8.370 | 7.970 | 8.190 | 8.190 | 86,997,928 |
| 2025-06-06 | 7.830 | 8.450 | 7.830 | 8.090 | 8.090 | 152,236,458 |
| 2025-06-05 | 7.860 | 7.890 | 7.680 | 7.830 | 7.830 | 53,002,077 |
| 2025-06-04 | 7.830 | 7.950 | 7.750 | 7.880 | 7.880 | 80,147,330 |
| 2025-06-03 | 7.490 | 7.940 | 7.450 | 7.890 | 7.890 | 139,099,893 |
| 2025-05-30 | 7.230 | 7.800 | 7.150 | 7.600 | 7.600 | 146,536,373 |
| 2025-05-29 | 7.120 | 7.300 | 7.110 | 7.190 | 7.190 | 37,359,207 |
| 2025-05-28 | 7.270 | 7.270 | 7.090 | 7.110 | 7.110 | 34,971,975 |
| 2025-05-27 | 7.270 | 7.310 | 7.210 | 7.280 | 7.280 | 29,264,659 |
| 2025-05-26 | 7.080 | 7.300 | 7.080 | 7.270 | 7.270 | 39,753,667 |
| 2025-05-23 | 7.290 | 7.330 | 7.100 | 7.120 | 7.120 | 53,542,438 |
| 2025-05-22 | 7.360 | 7.440 | 7.270 | 7.300 | 7.300 | 51,611,432 |
| 2025-05-21 | 7.090 | 7.600 | 7.060 | 7.410 | 7.410 | 120,072,811 |
| 2025-05-20 | 7.100 | 7.190 | 7.080 | 7.090 | 7.090 | 39,019,185 |
| 2025-05-19 | 7.010 | 7.150 | 6.960 | 7.090 | 7.090 | 36,288,243 |
| 2025-05-16 | 6.950 | 7.090 | 6.950 | 6.990 | 6.990 | 20,954,167 |
| 2025-05-15 | 7.000 | 7.060 | 6.970 | 6.980 | 6.980 | 23,512,262 |
| 2025-05-14 | 6.950 | 7.070 | 6.950 | 7.020 | 7.020 | 29,679,578 |
| 2025-05-13 | 7.150 | 7.180 | 7.020 | 7.050 | 7.050 | 51,002,675 |
| 2025-05-12 | 7.140 | 7.350 | 7.030 | 7.210 | 7.210 | 68,236,472 |
| 2025-05-09 | 7.270 | 7.300 | 7.050 | 7.060 | 7.060 | 48,025,180 |
| 2025-05-08 | 7.100 | 7.350 | 7.070 | 7.310 | 7.310 | 81,122,324 |
| 2025-05-07 | 7.070 | 7.350 | 7.020 | 7.200 | 7.200 | 75,625,333 |
| 2025-05-06 | 6.830 | 7.070 | 6.800 | 7.020 | 7.020 | 48,888,350 |
| 2025-04-30 | 7.220 | 7.230 | 6.960 | 6.990 | 6.990 | 65,043,847 |
| 2025-04-29 | 7.290 | 7.600 | 7.110 | 7.220 | 7.220 | 87,508,185 |
| 2025-04-28 | 7.100 | 7.200 | 6.950 | 7.070 | 7.070 | 49,328,988 |
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.