Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.420	0.420	0.420	0.420	0.392	6,000
2024-11-06	0.420	0.420	0.420	0.420	0.392	0
2024-11-05	0.420	0.420	0.420	0.420	0.392	2,000
2024-11-04	0.420	0.420	0.420	0.420	0.392	0
2024-11-01	0.420	0.420	0.420	0.420	0.392	30,000
2024-10-31	0.450	0.450	0.450	0.450	0.420	0
2024-10-30	0.450	0.450	0.450	0.450	0.420	0
2024-10-29	0.450	0.450	0.450	0.450	0.420	0
2024-10-28	0.460	0.460	0.460	0.460	0.430	0
2024-10-25	0.460	0.460	0.460	0.460	0.430	0
2024-10-24	0.435	0.460	0.435	0.460	0.430	10,000
2024-10-23	0.430	0.450	0.400	0.425	0.397	162,000
2024-10-22	0.490	0.490	0.490	0.490	0.458	0
2024-10-21	0.490	0.490	0.490	0.490	0.458	0
2024-10-18	0.435	0.490	0.420	0.490	0.458	46,000
2024-10-17	0.440	0.440	0.440	0.440	0.411	0
2024-10-16	0.440	0.440	0.440	0.440	0.411	0
2024-10-15	0.440	0.440	0.440	0.440	0.411	0
2024-10-14	0.435	0.440	0.435	0.440	0.411	26,000
2024-10-10	0.500	0.500	0.500	0.500	0.467	0
2024-10-09	0.500	0.500	0.500	0.500	0.467	0
2024-10-08	0.510	0.510	0.500	0.510	0.477	54,000
2024-10-07	0.485	0.500	0.425	0.500	0.467	64,000
2024-10-04	0.440	0.490	0.440	0.485	0.453	800,000
2024-10-03	0.415	0.495	0.415	0.440	0.411	142,000
2024-10-02	0.445	0.495	0.445	0.490	0.458	6,000
2024-09-30	0.420	0.420	0.420	0.420	0.392	0
2024-09-27	0.445	0.445	0.420	0.420	0.392	62,000
2024-09-26	0.445	0.445	0.445	0.445	0.416	0
2024-09-25	0.445	0.445	0.445	0.445	0.416	0
2024-09-24	0.445	0.445	0.445	0.445	0.416	0
2024-09-23	0.445	0.445	0.445	0.445	0.416	0
2024-09-20	0.445	0.445	0.445	0.445	0.416	0
2024-09-19	0.410	0.450	0.410	0.445	0.416	16,000
2024-09-17	0.435	0.445	0.405	0.410	0.383	62,000
2024-09-16	0.410	0.445	0.410	0.410	0.383	50,000
2024-09-13	0.410	0.445	0.410	0.440	0.411	70,000
2024-09-12	0.420	0.420	0.420	0.420	0.392	0
2024-09-11	0.420	0.420	0.420	0.420	0.392	0
2024-09-10	0.420	0.420	0.420	0.420	0.392	58,000
2024-09-09	0.430	0.430	0.430	0.430	0.402	0
2024-09-05	0.430	0.430	0.430	0.430	0.402	0
2024-09-04	0.430	0.430	0.430	0.430	0.402	0
2024-09-03	0.405	0.430	0.400	0.430	0.402	104,000
2024-09-02	0.410	0.410	0.410	0.410	0.383	106,000
2024-08-30	0.425	0.425	0.420	0.420	0.392	100,000
2024-08-29	0.420	0.420	0.420	0.420	0.392	108,000
2024-08-28	0.420	0.445	0.420	0.430	0.402	152,000
2024-08-27	0.440	0.440	0.440	0.440	0.411	0
2024-08-26	0.450	0.450	0.450	0.450	0.420	0
2024-08-23	0.425	0.450	0.415	0.450	0.420	102,000
2024-08-22	0.450	0.450	0.450	0.450	0.420	0
2024-08-21	0.455	0.455	0.455	0.455	0.425	0
2024-08-20	0.460	0.460	0.460	0.460	0.430	0
2024-08-19	0.460	0.460	0.460	0.460	0.430	0
2024-08-16	0.460	0.460	0.460	0.460	0.430	0
2024-08-15	0.465	0.470	0.420	0.460	0.430	56,000
2024-08-14	0.430	0.430	0.430	0.430	0.402	0
2024-08-13	0.450	0.450	0.425	0.430	0.402	16,000
2024-08-12	0.450	0.450	0.450	0.450	0.420	0

← NewerPage 9 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0300 HKD
2025-05-14	0.0150 HKD
2023-06-15	0.0264 HKD
2021-06-15	0.0606 HKD
2020-06-17	0.0329 HKD
2019-06-12	0.0910 HKD

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