TianJin 712 Communication & Broadcasting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.130	19.300	18.840	18.980	18.980	7,347,880
2025-04-24	19.110	19.450	18.800	19.320	19.320	9,820,568
2025-04-23	19.810	19.970	19.020	19.290	19.290	13,999,400
2025-04-22	20.090	20.190	19.600	19.880	19.880	11,471,100
2025-04-21	20.050	20.410	19.860	20.190	20.190	9,243,562
2025-04-18	19.990	20.480	19.510	20.000	20.000	10,357,374
2025-04-17	19.880	20.560	19.880	19.990	19.990	13,823,500
2025-04-16	20.350	20.350	19.720	19.940	19.940	9,315,650
2025-04-15	19.960	20.530	19.660	20.380	20.380	14,495,205
2025-04-14	20.150	20.400	19.830	19.980	19.980	14,276,560
2025-04-11	19.590	20.420	19.450	20.120	20.120	20,907,710
2025-04-10	19.490	20.260	19.280	19.710	19.710	26,482,650
2025-04-09	17.610	19.540	17.250	19.540	19.540	20,895,300
2025-04-08	17.860	18.510	17.340	17.760	17.760	11,630,877
2025-04-07	18.600	18.960	17.310	17.830	17.830	18,924,580
2025-04-03	19.060	19.480	18.720	19.230	19.230	10,499,330
2025-04-02	19.200	19.590	19.110	19.220	19.220	11,209,300
2025-04-01	18.850	19.590	18.850	19.390	19.390	12,562,800
2025-03-31	18.650	18.850	18.220	18.800	18.800	11,532,100
2025-03-28	19.090	19.280	18.640	18.720	18.720	8,408,300
2025-03-27	19.400	19.550	18.980	19.100	19.100	8,017,600
2025-03-26	19.670	20.050	19.400	19.480	19.480	8,567,410
2025-03-25	19.500	20.220	19.400	19.800	19.800	14,547,952
2025-03-24	19.850	19.990	19.020	19.510	19.510	13,460,635
2025-03-21	19.920	20.400	19.800	19.840	19.840	12,597,600
2025-03-20	19.920	20.350	19.760	20.070	20.070	11,501,210
2025-03-19	20.400	20.400	19.820	19.950	19.950	15,468,300
2025-03-18	20.760	21.120	20.260	20.490	20.490	15,936,320
2025-03-17	20.940	21.160	20.620	20.730	20.730	14,363,035
2025-03-14	21.230	21.390	20.490	20.950	20.950	22,004,955
2025-03-13	21.120	21.560	20.800	21.440	21.440	20,015,709
2025-03-12	21.170	21.850	21.060	21.190	21.190	31,811,671
2025-03-11	20.000	21.000	19.910	20.930	20.930	25,231,288
2025-03-10	20.550	21.480	20.240	20.430	20.430	30,516,949
2025-03-07	19.660	20.740	19.620	20.460	20.460	36,186,300
2025-03-06	19.570	20.120	19.370	19.890	19.890	26,912,244
2025-03-05	19.200	19.630	19.190	19.570	19.570	24,670,670
2025-03-04	18.660	19.880	18.610	19.560	19.560	41,678,523
2025-03-03	18.500	18.880	18.290	18.600	18.600	23,583,963
2025-02-28	19.030	19.450	18.180	18.340	18.340	30,399,644
2025-02-27	19.420	19.660	18.770	19.030	19.030	40,416,718
2025-02-26	17.790	19.420	17.700	19.420	19.420	38,695,474
2025-02-25	17.660	17.880	17.550	17.650	17.650	9,905,900
2025-02-24	17.980	18.170	17.780	17.870	17.870	14,916,509
2025-02-21	18.150	18.220	17.900	18.150	18.150	15,373,353
2025-02-20	17.510	18.200	17.510	18.120	18.120	22,277,649
2025-02-19	17.170	17.670	17.100	17.660	17.660	13,837,068
2025-02-18	17.500	17.950	17.260	17.270	17.270	15,788,800
2025-02-17	17.340	17.840	17.260	17.560	17.560	17,081,836
2025-02-14	17.460	17.530	17.200	17.420	17.420	12,420,318
2025-02-13	17.740	17.800	17.500	17.540	17.540	14,133,900
2025-02-12	17.140	18.370	17.090	17.790	17.790	27,168,854
2025-02-11	17.420	17.420	17.070	17.120	17.120	13,934,481
2025-02-10	17.020	17.580	17.020	17.430	17.430	18,967,071
2025-02-07	17.000	17.250	16.720	17.000	17.000	19,280,242
2025-02-06	16.160	17.000	15.970	16.980	16.980	25,045,665
2025-02-05	15.940	16.300	15.940	16.180	16.180	10,439,902
2025-01-27	16.440	16.480	15.940	15.940	15.940	11,705,800
2025-01-24	16.340	16.470	16.180	16.360	16.360	11,169,319
2025-01-23	16.550	16.970	16.340	16.340	16.340	21,246,641

← NewerPage 7 of 21 · 1,212 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.