Tibet Tianlu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.300 | 6.360 | 6.280 | 6.300 | 6.300 | 8,013,900 |
| 2026-10-20 | 6.290 | 6.340 | 6.250 | 6.290 | 6.290 | 7,615,569 |
| 2026-10-19 | 6.320 | 6.380 | 6.250 | 6.320 | 6.320 | 8,003,626 |
| 2026-10-16 | 6.320 | 6.440 | 6.300 | 6.340 | 6.340 | 12,879,273 |
| 2026-10-15 | 6.300 | 6.360 | 6.230 | 6.250 | 6.250 | 12,513,516 |
| 2026-10-14 | 6.590 | 6.590 | 6.410 | 6.410 | 6.410 | 8,627,860 |
| 2026-10-13 | 6.460 | 6.600 | 6.370 | 6.530 | 6.530 | 11,895,345 |
| 2026-10-12 | 6.600 | 6.690 | 6.500 | 6.500 | 6.500 | 9,922,139 |
| 2026-10-09 | 6.510 | 6.640 | 6.400 | 6.630 | 6.630 | 15,993,122 |
| 2026-10-08 | 6.700 | 6.750 | 6.510 | 6.530 | 6.530 | 13,967,930 |
| 2026-09-30 | 6.700 | 6.820 | 6.610 | 6.730 | 6.730 | 13,942,524 |
| 2026-09-29 | 6.610 | 6.710 | 6.610 | 6.630 | 6.630 | 10,595,490 |
| 2026-09-28 | 6.950 | 6.950 | 6.620 | 6.670 | 6.670 | 21,515,054 |
| 2026-09-24 | 7.080 | 7.120 | 6.900 | 6.970 | 6.970 | 31,701,848 |
| 2026-09-23 | 6.870 | 7.470 | 6.780 | 7.220 | 7.220 | 56,914,872 |
| 2026-09-22 | 6.880 | 6.930 | 6.830 | 6.860 | 6.860 | 13,749,591 |
| 2026-09-21 | 6.820 | 6.900 | 6.810 | 6.880 | 6.880 | 12,795,868 |
| 2026-09-18 | 6.800 | 6.840 | 6.770 | 6.830 | 6.830 | 13,011,855 |
| 2026-09-17 | 6.750 | 6.810 | 6.700 | 6.800 | 6.800 | 14,065,003 |
| 2026-09-16 | 6.720 | 6.780 | 6.660 | 6.750 | 6.750 | 12,773,804 |
| 2026-09-15 | 6.890 | 6.920 | 6.720 | 6.720 | 6.720 | 20,286,431 |
| 2026-09-14 | 6.970 | 7.000 | 6.870 | 6.900 | 6.900 | 13,357,558 |
| 2026-09-11 | 7.120 | 7.140 | 6.910 | 6.960 | 6.960 | 21,999,438 |
| 2026-09-10 | 7.290 | 7.300 | 7.170 | 7.170 | 7.170 | 15,825,637 |
| 2026-09-09 | 7.440 | 7.450 | 7.280 | 7.310 | 7.310 | 22,525,517 |
| 2026-09-08 | 7.430 | 7.500 | 7.420 | 7.450 | 7.450 | 20,537,078 |
| 2026-09-07 | 7.540 | 7.550 | 7.410 | 7.440 | 7.440 | 26,208,130 |
| 2026-09-04 | 7.460 | 7.750 | 7.450 | 7.550 | 7.550 | 45,867,573 |
| 2026-09-03 | 7.550 | 7.610 | 7.410 | 7.410 | 7.410 | 29,143,276 |
| 2026-09-02 | 7.620 | 7.880 | 7.520 | 7.620 | 7.620 | 31,279,544 |
| 2026-09-01 | 7.510 | 7.740 | 7.510 | 7.620 | 7.620 | 29,952,178 |
| 2026-08-31 | 7.850 | 7.850 | 7.580 | 7.590 | 7.590 | 41,693,440 |
| 2026-08-28 | 7.560 | 7.990 | 7.550 | 7.750 | 7.750 | 58,423,093 |
| 2026-08-27 | 7.600 | 8.060 | 7.450 | 7.720 | 7.720 | 72,080,852 |
| 2026-08-26 | 7.130 | 7.830 | 7.070 | 7.600 | 7.600 | 68,441,310 |
| 2026-08-25 | 7.050 | 7.140 | 6.990 | 7.140 | 7.140 | 18,122,079 |
| 2026-08-24 | 6.980 | 7.160 | 6.940 | 7.090 | 7.090 | 23,305,528 |
| 2026-08-21 | 6.980 | 7.040 | 6.750 | 7.020 | 7.020 | 24,090,616 |
| 2026-08-20 | 7.240 | 7.270 | 7.030 | 7.040 | 7.040 | 36,301,407 |
| 2026-08-19 | 7.120 | 7.560 | 7.080 | 7.310 | 7.310 | 51,766,904 |
| 2026-08-18 | 7.600 | 7.600 | 7.200 | 7.220 | 7.220 | 42,065,038 |
| 2026-08-17 | 7.300 | 7.320 | 7.190 | 7.320 | 7.320 | 29,254,655 |
| 2026-08-14 | 7.460 | 7.500 | 7.250 | 7.300 | 7.300 | 42,343,167 |
| 2026-08-13 | 7.770 | 7.790 | 7.480 | 7.490 | 7.490 | 60,508,893 |
| 2026-08-12 | 7.750 | 7.950 | 7.710 | 7.820 | 7.820 | 53,933,745 |
| 2026-08-11 | 8.160 | 8.180 | 7.810 | 7.830 | 7.830 | 117,399,549 |
| 2026-08-10 | 7.550 | 8.360 | 7.500 | 8.360 | 8.360 | 122,456,969 |
| 2026-08-07 | 7.920 | 8.100 | 7.430 | 7.600 | 7.600 | 136,316,969 |
| 2026-08-06 | 6.840 | 7.520 | 6.810 | 7.520 | 7.520 | 57,934,834 |
| 2026-08-05 | 6.880 | 6.920 | 6.790 | 6.840 | 6.840 | 41,916,022 |
| 2026-08-04 | 7.000 | 7.050 | 6.820 | 6.870 | 6.870 | 47,618,257 |
| 2026-08-03 | 6.880 | 7.100 | 6.850 | 7.000 | 7.000 | 47,248,202 |
| 2026-07-31 | 6.850 | 7.010 | 6.820 | 6.940 | 6.940 | 73,590,206 |
| 2026-07-30 | 6.780 | 7.250 | 6.710 | 7.180 | 7.180 | 111,762,014 |
| 2026-07-29 | 6.450 | 7.020 | 6.450 | 6.810 | 6.810 | 103,030,980 |
| 2026-07-28 | 6.260 | 6.450 | 6.240 | 6.380 | 6.380 | 24,495,283 |
| 2026-07-27 | 6.060 | 6.310 | 6.060 | 6.280 | 6.280 | 23,091,464 |
| 2026-07-24 | 6.390 | 6.400 | 6.090 | 6.100 | 6.100 | 31,888,350 |
| 2026-07-23 | 6.220 | 6.430 | 6.200 | 6.430 | 6.430 | 22,612,870 |
| 2026-07-22 | 6.260 | 6.260 | 6.150 | 6.230 | 6.230 | 18,135,388 |
Page 1 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.