TianJin 712 Communication & Broadcasting Co., Ltd. (603712.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 22.30 | 22.86 | 22.30 | 22.54 | 22.54 | 14,117,493 |
| 30 Apr 2024 | 22.78 | 23.37 | 22.05 | 22.10 | 22.10 | 23,974,340 |
| 29 Apr 2024 | 22.50 | 22.92 | 22.19 | 22.86 | 22.86 | 19,065,920 |
| 26 Apr 2024 | 21.77 | 22.80 | 21.71 | 22.65 | 22.65 | 22,696,645 |
| 25 Apr 2024 | 22.76 | 22.86 | 21.88 | 22.05 | 22.05 | 23,797,398 |
| 24 Apr 2024 | 22.92 | 23.20 | 22.43 | 23.16 | 23.16 | 25,469,815 |
| 23 Apr 2024 | 23.80 | 24.38 | 23.09 | 23.30 | 23.30 | 41,910,159 |
| 22 Apr 2024 | 22.97 | 22.97 | 22.40 | 22.97 | 22.97 | 20,043,085 |
| 19 Apr 2024 | 21.16 | 21.37 | 20.70 | 20.88 | 20.88 | 11,875,429 |
| 18 Apr 2024 | 21.42 | 21.79 | 21.00 | 21.32 | 21.32 | 11,870,188 |
| 17 Apr 2024 | 21.14 | 21.79 | 21.14 | 21.42 | 21.42 | 15,491,610 |
| 16 Apr 2024 | 22.89 | 22.89 | 21.08 | 21.13 | 21.13 | 15,942,798 |
| 15 Apr 2024 | 22.42 | 23.00 | 22.10 | 22.91 | 22.91 | 14,332,179 |
| 12 Apr 2024 | 22.04 | 22.73 | 22.01 | 22.41 | 22.41 | 10,576,267 |
| 11 Apr 2024 | 22.16 | 22.38 | 21.98 | 22.06 | 22.06 | 8,194,220 |
| 10 Apr 2024 | 22.61 | 22.62 | 22.11 | 22.23 | 22.23 | 7,607,024 |
| 09 Apr 2024 | 22.01 | 22.64 | 21.98 | 22.59 | 22.59 | 10,326,530 |
| 08 Apr 2024 | 22.61 | 22.81 | 22.06 | 22.09 | 22.09 | 12,483,720 |
| 03 Apr 2024 | 23.01 | 23.13 | 22.30 | 22.81 | 22.81 | 11,332,454 |
| 02 Apr 2024 | 23.49 | 23.65 | 22.89 | 23.01 | 23.01 | 10,906,766 |
| 01 Apr 2024 | 24.00 | 24.15 | 23.50 | 23.63 | 23.63 | 14,379,300 |
| 29 Mar 2024 | 23.57 | 24.14 | 23.47 | 24.00 | 24.00 | 6,711,650 |
| 28 Mar 2024 | 23.80 | 24.48 | 22.56 | 23.92 | 23.92 | 21,343,068 |
| 27 Mar 2024 | 25.13 | 25.33 | 24.08 | 24.41 | 24.41 | 8,925,266 |
| 26 Mar 2024 | 25.97 | 26.10 | 25.03 | 25.13 | 25.13 | 7,523,507 |
| 25 Mar 2024 | 26.55 | 26.92 | 25.96 | 25.97 | 25.97 | 6,047,513 |
| 22 Mar 2024 | 27.40 | 27.40 | 26.39 | 26.72 | 26.72 | 8,067,319 |
| 21 Mar 2024 | 28.80 | 28.81 | 27.40 | 27.45 | 27.45 | 9,763,500 |
| 20 Mar 2024 | 28.59 | 29.00 | 28.56 | 28.80 | 28.80 | 5,564,699 |
| 19 Mar 2024 | 28.30 | 29.20 | 27.94 | 28.71 | 28.71 | 8,323,925 |
| 18 Mar 2024 | 27.24 | 28.42 | 27.22 | 28.40 | 28.40 | 7,586,524 |
| 15 Mar 2024 | 27.47 | 27.70 | 26.56 | 27.28 | 27.28 | 5,726,434 |
| 14 Mar 2024 | 28.00 | 28.19 | 27.25 | 27.47 | 27.47 | 5,615,518 |
| 13 Mar 2024 | 28.51 | 28.77 | 27.77 | 27.95 | 27.95 | 6,286,655 |
| 12 Mar 2024 | 28.79 | 29.10 | 28.19 | 28.40 | 28.40 | 5,813,862 |
| 11 Mar 2024 | 28.38 | 28.64 | 28.09 | 28.55 | 28.55 | 3,244,328 |
| 08 Mar 2024 | 27.77 | 28.58 | 27.43 | 28.50 | 28.50 | 4,113,770 |
| 07 Mar 2024 | 28.60 | 28.80 | 27.60 | 27.61 | 27.61 | 3,967,651 |
| 06 Mar 2024 | 28.90 | 29.48 | 28.56 | 28.71 | 28.71 | 3,105,543 |
| 05 Mar 2024 | 28.67 | 29.74 | 28.55 | 29.09 | 29.09 | 5,774,471 |
| 04 Mar 2024 | 29.48 | 29.48 | 28.40 | 28.79 | 28.79 | 4,355,382 |
| 01 Mar 2024 | 28.86 | 29.45 | 28.65 | 29.22 | 29.22 | 4,839,466 |
| 29 Feb 2024 | 27.54 | 28.80 | 27.54 | 28.80 | 28.80 | 7,018,308 |
| 28 Feb 2024 | 29.53 | 29.70 | 27.75 | 27.82 | 27.82 | 6,206,028 |
| 27 Feb 2024 | 28.00 | 29.55 | 27.66 | 29.53 | 29.53 | 5,964,089 |
| 26 Feb 2024 | 27.81 | 29.01 | 27.39 | 28.09 | 28.09 | 7,214,567 |
| 23 Feb 2024 | 27.65 | 28.05 | 26.82 | 27.93 | 27.93 | 5,531,358 |
| 22 Feb 2024 | 27.50 | 28.16 | 27.24 | 27.65 | 27.65 | 3,692,560 |
| 21 Feb 2024 | 27.52 | 28.44 | 27.20 | 27.55 | 27.55 | 5,003,281 |
| 20 Feb 2024 | 27.52 | 27.94 | 27.30 | 27.80 | 27.80 | 4,605,458 |
| 19 Feb 2024 | 28.77 | 28.77 | 27.24 | 27.66 | 27.66 | 8,696,026 |
| 08 Feb 2024 | 29.36 | 29.56 | 27.77 | 28.00 | 28.00 | 11,811,947 |
| 07 Feb 2024 | 24.88 | 27.20 | 24.51 | 27.20 | 27.20 | 10,800,110 |
| 06 Feb 2024 | 23.44 | 25.00 | 22.31 | 24.73 | 24.73 | 8,435,193 |
| 05 Feb 2024 | 22.77 | 23.70 | 21.56 | 23.19 | 23.19 | 10,642,749 |
| 02 Feb 2024 | 24.90 | 24.97 | 22.39 | 23.15 | 23.15 | 15,841,729 |
| 01 Feb 2024 | 24.70 | 25.61 | 24.56 | 24.78 | 24.78 | 6,640,993 |
| 31 Jan 2024 | 26.17 | 26.34 | 24.75 | 24.81 | 24.81 | 4,260,089 |
| 30 Jan 2024 | 26.51 | 27.24 | 26.20 | 26.34 | 26.34 | 3,155,247 |
| 29 Jan 2024 | 27.40 | 27.67 | 26.80 | 26.97 | 26.97 | 3,514,510 |
| 26 Jan 2024 | 28.03 | 28.03 | 27.23 | 27.50 | 27.50 | 3,401,290 |
| 25 Jan 2024 | 26.30 | 28.08 | 25.90 | 28.02 | 28.02 | 7,287,742 |
| 24 Jan 2024 | 25.68 | 26.30 | 25.32 | 26.18 | 26.18 | 5,074,100 |
| 23 Jan 2024 | 25.30 | 25.94 | 25.02 | 25.65 | 25.65 | 5,571,100 |
| 22 Jan 2024 | 26.93 | 27.06 | 25.10 | 25.38 | 25.38 | 4,540,452 |
| 19 Jan 2024 | 26.60 | 27.27 | 26.33 | 26.96 | 26.96 | 5,827,567 |
| 18 Jan 2024 | 26.33 | 26.90 | 25.80 | 26.78 | 26.78 | 9,324,200 |
| 17 Jan 2024 | 28.09 | 28.17 | 26.40 | 26.46 | 26.46 | 8,042,449 |
| 16 Jan 2024 | 28.54 | 28.90 | 27.82 | 28.12 | 28.12 | 8,025,211 |
| 15 Jan 2024 | 29.43 | 29.45 | 28.43 | 28.74 | 28.74 | 7,245,798 |
| 12 Jan 2024 | 30.00 | 30.35 | 29.41 | 29.56 | 29.56 | 3,425,874 |
| 11 Jan 2024 | 29.20 | 30.10 | 29.01 | 29.92 | 29.92 | 5,415,290 |
| 10 Jan 2024 | 29.93 | 30.13 | 29.16 | 29.25 | 29.25 | 4,448,311 |
| 09 Jan 2024 | 29.70 | 30.29 | 29.12 | 30.02 | 30.02 | 5,227,677 |
| 08 Jan 2024 | 30.38 | 30.43 | 29.84 | 29.88 | 29.88 | 4,539,951 |
| 05 Jan 2024 | 31.33 | 31.33 | 30.40 | 30.58 | 30.58 | 4,929,358 |
| 04 Jan 2024 | 31.45 | 31.45 | 30.66 | 31.17 | 31.17 | 5,384,300 |
| 03 Jan 2024 | 32.34 | 32.55 | 31.18 | 31.33 | 31.33 | 5,214,438 |
| 02 Jan 2024 | 31.50 | 32.76 | 31.19 | 32.45 | 32.45 | 11,405,530 |
| 29 Dec 2023 | 30.98 | 31.65 | 30.66 | 31.51 | 31.51 | 7,909,259 |
| 28 Dec 2023 | 31.82 | 31.96 | 30.88 | 30.98 | 30.98 | 8,960,295 |
| 27 Dec 2023 | 32.00 | 32.06 | 31.15 | 31.82 | 31.82 | 9,188,647 |
| 26 Dec 2023 | 31.74 | 32.12 | 30.97 | 31.80 | 31.80 | 6,698,589 |
| 25 Dec 2023 | 32.20 | 32.30 | 31.00 | 31.91 | 31.91 | 13,106,488 |
| 22 Dec 2023 | 30.22 | 31.78 | 30.05 | 31.62 | 31.62 | 16,639,417 |
| 21 Dec 2023 | 29.75 | 30.45 | 29.10 | 30.00 | 30.00 | 13,145,115 |
| 20 Dec 2023 | 29.01 | 29.28 | 28.50 | 28.65 | 28.65 | 4,741,009 |
| 19 Dec 2023 | 28.76 | 29.02 | 28.53 | 28.93 | 28.93 | 4,422,109 |
| 18 Dec 2023 | 29.10 | 29.39 | 28.64 | 28.83 | 28.83 | 4,048,459 |
| 15 Dec 2023 | 30.11 | 30.21 | 29.12 | 29.52 | 29.52 | 5,046,951 |
| 14 Dec 2023 | 30.92 | 30.92 | 29.83 | 29.93 | 29.93 | 4,869,600 |
| 13 Dec 2023 | 30.60 | 31.31 | 30.46 | 30.70 | 30.70 | 6,952,049 |
| 12 Dec 2023 | 30.04 | 30.70 | 29.99 | 30.45 | 30.45 | 5,967,506 |
| 11 Dec 2023 | 29.18 | 30.25 | 29.18 | 30.05 | 30.05 | 7,822,331 |
| 08 Dec 2023 | 30.37 | 30.49 | 29.00 | 29.45 | 29.45 | 8,098,147 |
| 07 Dec 2023 | 30.08 | 30.74 | 30.00 | 30.50 | 30.50 | 5,363,027 |
| 06 Dec 2023 | 30.70 | 30.90 | 30.00 | 30.09 | 30.09 | 3,012,401 |
| 05 Dec 2023 | 30.74 | 31.07 | 30.52 | 30.73 | 30.73 | 3,393,200 |
| 04 Dec 2023 | 31.18 | 31.48 | 30.69 | 30.94 | 30.94 | 5,084,289 |
| 01 Dec 2023 | 30.96 | 31.69 | 30.67 | 31.16 | 31.16 | 9,422,756 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.