Tianjin Tianbao Infrastructure Co., Ltd. (000965.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000965.SZ Historical Return
If you invested ¥1000 in Tianjin Tianbao Infrastructure Co., Ltd. (000965.SZ) 10 years ago, it would be worth ¥513.03 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,381.58, while ¥1000 invested 1 year ago would be worth ¥687.77. This corresponds to total returns of -48.7%, 38.16%, -31.22%, respectively, with annualized returns of -6.45%, 6.68%, -31.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000965.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.19 | 3.15 | 3.15 | 3.19 | 3.09 | 15.94M |
| August 20, 2026 | 3.13 | 3.21 | 3.21 | 3.22 | 3.11 | 17.56M |
| August 19, 2026 | 3.18 | 3.11 | 3.11 | 3.21 | 3.09 | 12.88M |
| August 18, 2026 | 3.15 | 3.19 | 3.19 | 3.19 | 3.14 | 12.24M |
| August 17, 2026 | 3.14 | 3.16 | 3.16 | 3.17 | 3.08 | 12.15M |
| August 14, 2026 | 3.18 | 3.14 | 3.14 | 3.19 | 3.11 | 13.09M |
| August 13, 2026 | 3.26 | 3.17 | 3.17 | 3.27 | 3.15 | 19.91M |
| August 12, 2026 | 3.18 | 3.25 | 3.25 | 3.27 | 3.16 | 21.7M |
| August 11, 2026 | 3.2 | 3.19 | 3.19 | 3.21 | 3.15 | 9.6M |
| August 10, 2026 | 3.12 | 3.2 | 3.2 | 3.22 | 3.12 | 20.6M |
| August 07, 2026 | 3.17 | 3.12 | 3.12 | 3.17 | 3.05 | 19.64M |
| August 06, 2026 | 3.16 | 3.18 | 3.18 | 3.2 | 3.12 | 12.56M |
| August 05, 2026 | 3.17 | 3.17 | 3.17 | 3.18 | 3.13 | 11.6M |
| August 04, 2026 | 3.21 | 3.17 | 3.17 | 3.22 | 3.15 | 12.88M |
| August 03, 2026 | 3.14 | 3.2 | 3.2 | 3.22 | 3.12 | 14.01M |
| July 31, 2026 | 3.12 | 3.14 | 3.14 | 3.15 | 3.11 | 10.75M |
| July 30, 2026 | 3.1 | 3.12 | 3.12 | 3.18 | 3.09 | 13.78M |
| July 29, 2026 | 3.07 | 3.13 | 3.13 | 3.17 | 3.07 | 13.67M |
| July 28, 2026 | 3.05 | 3.07 | 3.07 | 3.11 | 3.05 | 7.84M |
| July 27, 2026 | 3 | 3.06 | 3.06 | 3.08 | 3 | 10.01M |
| July 23, 2026 | 3.04 | 3.1 | 3.1 | 3.11 | 3.03 | 12.9M |
| July 22, 2026 | 3.04 | 3.06 | 3.06 | 3.1 | 2.99 | 17.72M |
| July 21, 2026 | 3.07 | 3.02 | 3.02 | 3.11 | 2.97 | 17.3M |
| July 20, 2026 | 3.09 | 3.08 | 3.08 | 3.14 | 3.05 | 15.55M |
| July 17, 2026 | 3.11 | 3.08 | 3.08 | 3.18 | 3.05 | 15.63M |
| July 16, 2026 | 3.09 | 3.13 | 3.13 | 3.15 | 3.06 | 11.92M |
| July 15, 2026 | 3.09 | 3.1 | 3.1 | 3.14 | 3.03 | 18.41M |
| July 14, 2026 | 2.96 | 3.06 | 3.06 | 3.06 | 2.95 | 11.49M |
| July 13, 2026 | 3.05 | 2.98 | 2.98 | 3.08 | 2.96 | 11.58M |
| July 10, 2026 | 2.97 | 3.05 | 3.05 | 3.11 | 2.91 | 20.86M |
| July 09, 2026 | 2.96 | 2.96 | 2.96 | 3 | 2.92 | 9.13M |
| July 08, 2026 | 2.94 | 2.97 | 2.97 | 2.99 | 2.9 | 8.94M |
| July 07, 2026 | 3.04 | 2.95 | 2.95 | 3.05 | 2.94 | 8.85M |
| July 06, 2026 | 3.04 | 3.04 | 3.04 | 3.07 | 3.01 | 10.33M |
| July 03, 2026 | 3 | 3.03 | 3.03 | 3.06 | 2.98 | 10.53M |
| July 02, 2026 | 2.98 | 2.99 | 2.99 | 3.08 | 2.97 | 14.73M |
| July 01, 2026 | 2.92 | 2.99 | 2.99 | 3.02 | 2.9 | 14.8M |
| June 30, 2026 | 2.95 | 2.92 | 2.92 | 2.98 | 2.9 | 9.43M |
| June 29, 2026 | 2.95 | 2.96 | 2.96 | 3 | 2.89 | 13.55M |
| June 26, 2026 | 3.02 | 2.98 | 2.98 | 3.05 | 2.97 | 10.89M |
| June 25, 2026 | 3.1 | 3.02 | 3.02 | 3.11 | 2.98 | 14.48M |
| June 24, 2026 | 3.19 | 3.1 | 3.1 | 3.2 | 3.08 | 12.4M |
| June 23, 2026 | 3.16 | 3.22 | 3.22 | 3.26 | 3.12 | 12.87M |
| June 22, 2026 | 3.15 | 3.18 | 3.18 | 3.2 | 3.06 | 13.06M |
| June 18, 2026 | 3.2 | 3.17 | 3.17 | 3.2 | 3.1 | 11.1M |
| June 17, 2026 | 3.3 | 3.21 | 3.21 | 3.31 | 3.19 | 18.16M |
| June 16, 2026 | 3.37 | 3.29 | 3.29 | 3.39 | 3.26 | 16.72M |
| June 15, 2026 | 3.41 | 3.39 | 3.39 | 3.47 | 3.36 | 14.25M |
| June 12, 2026 | 3.29 | 3.41 | 3.41 | 3.51 | 3.27 | 23.49M |
| June 11, 2026 | 3.27 | 3.28 | 3.28 | 3.31 | 3.24 | 9.47M |
| June 10, 2026 | 3.28 | 3.31 | 3.31 | 3.33 | 3.27 | 10.25M |
| June 09, 2026 | 3.4 | 3.32 | 3.32 | 3.43 | 3.28 | 17.01M |
| June 08, 2026 | 3.37 | 3.4 | 3.4 | 3.52 | 3.32 | 25.42M |
| June 05, 2026 | 3.35 | 3.42 | 3.42 | 3.44 | 3.35 | 18.85M |
| June 04, 2026 | 3.31 | 3.35 | 3.35 | 3.39 | 3.3 | 11.94M |
| June 03, 2026 | 3.37 | 3.33 | 3.33 | 3.38 | 3.28 | 14.49M |
| June 02, 2026 | 3.44 | 3.38 | 3.38 | 3.45 | 3.34 | 14.56M |
| June 01, 2026 | 3.3 | 3.45 | 3.45 | 3.47 | 3.2 | 23.61M |
| May 29, 2026 | 3.3 | 3.31 | 3.31 | 3.45 | 3.26 | 22.74M |
| May 28, 2026 | 3.22 | 3.27 | 3.27 | 3.29 | 3.2 | 12.47M |
AD
