Bank of Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	1.990	1.990	1.950	1.980	1.581	535,000
2022-02-14	2.020	2.040	1.980	2.000	1.597	295,000
2022-02-11	2.030	2.030	1.990	1.990	1.589	1,050,000
2022-02-10	1.990	2.030	1.980	2.030	1.621	544,000
2022-02-09	2.030	2.030	1.990	1.990	1.589	402,000
2022-02-08	2.050	2.080	1.990	1.990	1.589	1,124,500
2022-02-07	2.060	2.060	2.010	2.040	1.629	489,500
2022-02-04	2.040	2.080	2.010	2.020	1.613	201,000
2022-01-31	1.980	2.050	1.980	2.040	1.629	12,000
2022-01-28	1.990	2.010	1.990	2.010	1.605	34,000
2022-01-27	2.090	2.090	1.980	2.000	1.597	128,000
2022-01-26	2.020	2.090	2.010	2.030	1.621	465,000
2022-01-25	2.020	2.050	2.020	2.030	1.621	344,000
2022-01-24	2.020	2.060	2.020	2.030	1.621	547,500
2022-01-21	2.050	2.070	2.020	2.030	1.621	163,500
2022-01-20	2.060	2.070	2.020	2.030	1.621	643,500
2022-01-19	2.030	2.080	2.030	2.060	1.645	32,500
2022-01-18	2.050	2.080	2.030	2.040	1.629	268,000
2022-01-17	2.050	2.090	2.040	2.070	1.653	405,000
2022-01-14	2.040	2.060	2.030	2.050	1.637	237,000
2022-01-13	2.050	2.130	2.040	2.050	1.637	908,500
2022-01-12	2.040	2.100	2.040	2.060	1.645	573,500
2022-01-11	2.130	2.190	2.040	2.040	1.629	1,089,500
2022-01-10	2.240	2.240	2.110	2.130	1.701	75,500
2022-01-07	2.100	2.130	2.100	2.110	1.685	23,500
2022-01-06	2.090	2.110	2.040	2.080	1.661	137,500
2022-01-05	2.130	2.150	2.090	2.100	1.677	129,500
2022-01-04	2.140	2.150	2.100	2.110	1.685	53,000
2022-01-03	2.100	2.140	2.090	2.130	1.701	114,500
2021-12-31	2.030	2.330	2.030	2.150	1.717	672,000
2021-12-30	2.070	2.090	2.050	2.070	1.653	21,500
2021-12-29	2.090	2.150	2.040	2.060	1.645	634,500
2021-12-28	2.430	2.430	2.070	2.110	1.685	3,998,500
2021-12-17	2.800	2.800	2.790	2.800	2.236	2,500
2021-12-16	2.830	2.900	2.800	2.810	2.244	41,500
2021-12-15	2.830	2.850	2.830	2.830	2.260	37,000
2021-12-14	2.940	2.940	2.920	2.920	2.332	2,500
2021-12-13	2.930	2.940	2.930	2.940	2.348	2,000
2021-12-08	3.120	3.120	3.120	3.120	2.491	3,500
2021-12-07	2.930	3.570	2.930	3.520	2.811	5,000
2021-12-06	2.930	2.990	2.930	2.930	2.340	4,000
2021-11-12	3.440	3.490	2.930	3.440	2.747	500
2021-11-11	3.520	3.520	3.440	3.440	2.747	500
2021-11-08	3.300	3.380	3.290	3.290	2.627	2,500
2021-11-05	3.060	3.060	2.910	2.910	2.324	20,000
2021-11-03	3.000	3.050	3.000	3.050	2.435	6,500
2021-10-27	2.970	3.060	2.970	3.060	2.443	5,500

← NewerPage 18 of 18 · 1,067 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.1562 HKD
2025-04-23	0.1472 HKD
2024-04-23	0.1323 HKD
2020-05-14	0.1970 HKD
2019-05-20	0.2068 HKD

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