Tieling Newcity Investment Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.020	2.060	1.980	2.030	2.030	2,080,150
2024-07-23	2.050	2.070	2.010	2.020	2.020	1,821,296
2024-07-22	2.040	2.040	2.000	2.030	2.030	907,837
2024-07-19	2.010	2.070	2.010	2.040	2.040	1,829,333
2024-07-18	2.110	2.110	2.000	2.020	2.020	2,648,877
2024-07-17	2.160	2.170	2.030	2.090	2.090	6,378,687
2024-07-16	2.110	2.110	2.110	2.110	2.110	795,505
2024-07-15	2.010	2.010	2.010	2.010	2.010	589,400
2024-07-12	1.850	1.910	1.850	1.910	1.910	1,732,550
2024-07-11	1.730	1.820	1.730	1.820	1.820	2,753,860
2024-07-10	1.820	1.830	1.730	1.730	1.730	5,608,450
2024-07-09	1.880	1.930	1.820	1.820	1.820	3,767,500
2024-07-08	2.010	2.010	1.910	1.920	1.920	3,986,500
2024-07-05	1.990	2.020	1.950	2.010	2.010	1,340,000
2024-07-04	1.980	1.980	1.930	1.970	1.970	1,451,800
2024-07-03	2.030	2.050	1.940	1.980	1.980	3,788,400
2024-07-02	2.080	2.080	2.010	2.040	2.040	2,859,602
2024-07-01	2.100	2.100	2.050	2.080	2.080	1,601,650
2024-06-28	2.030	2.130	2.030	2.090	2.090	2,652,350
2024-06-27	2.090	2.090	2.020	2.060	2.060	1,850,600
2024-06-26	2.030	2.100	1.980	2.080	2.080	3,512,000
2024-06-25	1.920	2.020	1.920	2.020	2.020	3,909,450
2024-06-24	1.970	1.970	1.890	1.920	1.920	1,689,800
2024-06-21	1.980	1.990	1.890	1.960	1.960	2,904,400
2024-06-20	2.070	2.070	1.970	1.970	1.970	7,284,400
2024-06-19	2.080	2.120	2.050	2.070	2.070	1,913,500
2024-06-18	2.130	2.170	2.060	2.100	2.100	2,143,200
2024-06-17	2.160	2.200	2.120	2.140	2.140	2,317,552
2024-06-14	2.160	2.200	2.140	2.180	2.180	1,958,200
2024-06-13	2.190	2.210	2.160	2.180	2.180	2,074,600
2024-06-12	2.140	2.240	2.140	2.190	2.190	3,374,950
2024-06-11	2.070	2.150	1.970	2.140	2.140	5,646,702
2024-06-07	2.180	2.230	2.060	2.070	2.070	8,516,100
2024-06-06	2.270	2.280	2.170	2.170	2.170	9,161,175
2024-06-05	2.250	2.320	2.240	2.280	2.280	5,160,662
2024-06-04	2.390	2.400	2.260	2.270	2.270	7,862,800
2024-06-03	2.360	2.400	2.340	2.380	2.380	4,503,600
2024-05-31	2.340	2.400	2.300	2.390	2.390	3,407,600
2024-05-30	2.420	2.420	2.310	2.320	2.320	4,958,700
2024-05-29	2.330	2.410	2.330	2.400	2.400	6,054,550
2024-05-28	2.230	2.360	2.230	2.330	2.330	5,897,550
2024-05-27	2.240	2.300	2.220	2.250	2.250	4,059,200
2024-05-24	2.290	2.300	2.210	2.240	2.240	6,341,400
2024-05-23	2.380	2.400	2.260	2.280	2.280	9,746,650
2024-05-22	2.360	2.450	2.310	2.340	2.340	9,393,539
2024-05-21	2.310	2.420	2.310	2.370	2.370	8,437,574
2024-05-20	2.220	2.310	2.200	2.300	2.300	8,423,107
2024-05-17	2.210	2.240	2.150	2.200	2.200	8,454,600
2024-05-16	2.150	2.240	2.150	2.220	2.220	12,645,850
2024-05-15	2.170	2.190	2.100	2.130	2.130	7,872,546
2024-05-14	2.260	2.270	2.160	2.170	2.170	19,010,294
2024-05-13	2.120	2.230	2.090	2.230	2.230	24,850,429
2024-05-10	2.180	2.180	1.980	2.120	2.120	40,804,911
2024-05-09	2.080	2.080	2.080	2.080	2.080	957,750
2024-05-08	1.980	1.980	1.980	1.980	1.980	1,393,933
2024-05-07	1.860	1.890	1.830	1.890	1.890	9,622,294
2024-05-06	1.680	1.800	1.660	1.800	1.800	13,338,151
2024-04-30	1.550	1.710	1.550	1.710	1.710	29,446,116
2024-04-29	1.630	1.630	1.630	1.630	1.630	4,402,100
2024-04-26	1.720	1.720	1.720	1.720	1.720	0

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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