TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.660	20.100	19.660	19.730	19.730	8,486,436
2025-10-23	19.380	19.620	19.120	19.590	19.590	7,132,868
2025-10-22	19.970	20.000	19.400	19.460	19.460	11,813,039
2025-10-21	20.200	20.200	19.800	20.060	20.060	10,073,200
2025-10-20	20.210	20.360	20.020	20.120	20.120	6,946,888
2025-10-17	21.150	21.250	19.820	20.050	20.050	13,713,108
2025-10-16	21.850	21.950	21.100	21.150	21.150	12,559,336
2025-10-15	21.590	21.910	21.250	21.900	21.900	8,340,477
2025-10-14	22.340	22.350	21.500	21.610	21.610	12,703,447
2025-10-13	21.520	22.470	21.500	22.170	22.170	10,652,903
2025-10-10	22.190	22.350	21.900	22.140	22.140	11,520,103
2025-10-09	21.780	22.380	21.530	22.180	22.180	13,807,797
2025-09-30	21.160	22.010	20.900	21.890	21.890	21,390,358
2025-09-29	21.110	21.250	20.600	21.160	21.160	10,059,572
2025-09-26	21.600	21.610	20.920	21.110	21.110	8,807,377
2025-09-25	21.480	21.750	21.310	21.460	21.460	9,832,079
2025-09-24	21.470	21.620	20.940	21.490	21.490	13,214,925
2025-09-23	21.210	21.800	20.880	21.660	21.660	13,385,498
2025-09-22	21.450	21.590	21.020	21.250	21.250	10,216,281
2025-09-19	20.800	22.200	20.780	21.450	21.450	24,066,008
2025-09-18	21.190	21.520	20.570	20.770	20.770	13,407,000
2025-09-17	21.070	21.320	20.830	21.200	21.200	12,227,700
2025-09-16	21.230	21.280	20.760	21.070	21.070	11,467,828
2025-09-15	21.710	21.800	21.080	21.220	21.220	12,287,000
2025-09-12	21.780	22.020	21.630	21.710	21.710	9,699,200
2025-09-11	22.000	22.050	21.530	21.830	21.830	15,886,615
2025-09-10	20.950	22.150	20.860	22.010	22.010	17,365,025
2025-09-09	21.640	21.640	20.790	20.970	20.970	12,173,407
2025-09-08	21.800	21.820	21.340	21.680	21.680	10,381,328
2025-09-05	21.200	21.650	20.710	21.530	21.530	13,016,964
2025-09-04	21.010	21.850	20.880	21.100	21.100	18,524,465
2025-09-03	22.560	22.590	21.000	21.090	21.090	23,374,137
2025-09-02	22.970	22.970	22.090	22.500	22.500	18,524,256
2025-09-01	22.920	23.130	22.320	22.970	22.970	21,090,770
2025-08-29	22.800	23.130	22.520	22.910	22.910	20,102,389
2025-08-28	24.100	24.690	22.270	23.130	23.130	41,094,443
2025-08-27	23.510	25.450	23.300	23.860	23.860	44,798,159
2025-08-26	23.750	24.060	23.450	23.660	23.660	22,029,843
2025-08-25	23.980	24.050	23.410	23.890	23.890	33,492,525
2025-08-22	23.180	23.760	23.010	23.760	23.760	24,325,568
2025-08-21	23.350	23.600	23.300	23.380	23.380	18,509,000
2025-08-20	23.550	23.730	23.050	23.440	23.440	25,666,485
2025-08-19	22.950	23.640	22.760	23.550	23.550	43,621,538
2025-08-18	23.030	23.190	22.730	22.950	22.950	34,377,574
2025-08-15	22.770	23.130	22.630	22.960	22.960	25,929,183
2025-08-14	23.660	23.680	22.700	22.840	22.840	27,701,465
2025-08-13	23.840	24.200	23.640	23.720	23.720	24,837,511
2025-08-12	24.620	24.850	23.580	23.850	23.850	39,734,189
2025-08-11	24.400	25.490	24.080	24.620	24.620	43,848,319
2025-08-08	25.000	26.250	24.330	24.380	24.380	66,296,144
2025-08-07	22.970	25.310	22.670	25.310	25.310	57,356,934
2025-08-06	22.780	23.300	22.500	23.010	23.010	37,157,986
2025-08-05	22.300	24.010	22.300	22.870	22.870	54,263,600
2025-08-04	20.630	22.060	20.600	22.030	22.030	33,273,818
2025-08-01	21.170	21.200	20.600	20.860	20.860	13,643,059
2025-07-31	21.300	21.530	21.070	21.190	21.190	18,446,679
2025-07-30	21.490	22.100	21.100	21.320	21.320	19,916,245
2025-07-29	20.900	21.500	20.890	21.490	21.490	14,548,812
2025-07-28	21.220	21.640	21.090	21.300	21.300	18,246,101
2025-07-25	21.080	21.250	20.910	21.170	21.170	12,080,681

← NewerPage 5 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1100 CNY
2022-07-18	0.1000 CNY
2021-06-10	0.1000 CNY
2020-06-11	0.1000 CNY
2019-06-18	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.