Tieling Newcity Investment Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.670	1.820	1.630	1.720	1.720	27,412,168
2024-04-24	1.710	1.800	1.620	1.670	1.670	25,383,445
2024-04-23	1.530	1.680	1.530	1.680	1.680	22,134,060
2024-04-22	1.490	1.540	1.450	1.530	1.530	14,962,845
2024-04-19	1.500	1.530	1.470	1.500	1.500	10,231,950
2024-04-18	1.510	1.530	1.470	1.510	1.510	12,802,912
2024-04-17	1.460	1.540	1.460	1.490	1.490	18,118,050
2024-04-16	1.570	1.640	1.460	1.460	1.460	27,427,025
2024-04-15	1.540	1.690	1.540	1.620	1.620	46,143,535
2024-04-12	1.660	1.950	1.660	1.710	1.710	59,245,740
2024-04-11	1.770	1.770	1.770	1.770	1.770	4,120,100
2024-04-10	2.060	2.060	1.970	1.970	1.970	13,259,751
2024-04-09	2.030	2.090	2.020	2.070	2.070	12,550,751
2024-04-08	2.090	2.220	2.000	2.050	2.050	28,657,972
2024-04-03	2.170	2.170	2.070	2.100	2.100	14,624,233
2024-04-02	2.120	2.180	2.090	2.170	2.170	19,241,467
2024-04-01	2.070	2.100	2.060	2.090	2.090	9,643,700
2024-03-29	2.060	2.100	2.050	2.060	2.060	6,457,960
2024-03-28	2.030	2.110	2.020	2.060	2.060	11,483,260
2024-03-27	2.140	2.140	2.030	2.030	2.030	14,313,055
2024-03-26	2.120	2.140	2.060	2.130	2.130	10,650,450
2024-03-25	2.190	2.220	2.090	2.110	2.110	19,184,964
2024-03-22	2.270	2.270	2.160	2.190	2.190	13,322,675
2024-03-21	2.260	2.330	2.190	2.260	2.260	16,579,200
2024-03-20	2.180	2.240	2.160	2.240	2.240	18,832,650
2024-03-19	2.180	2.280	2.170	2.180	2.180	15,726,712
2024-03-18	2.160	2.200	2.110	2.170	2.170	17,114,175
2024-03-15	2.080	2.200	2.040	2.160	2.160	22,431,700
2024-03-14	2.100	2.140	2.060	2.090	2.090	16,925,200
2024-03-13	2.150	2.190	2.060	2.100	2.100	15,774,100
2024-03-12	2.160	2.210	2.120	2.160	2.160	19,444,216
2024-03-11	2.040	2.200	2.010	2.130	2.130	22,393,340
2024-03-08	2.070	2.110	2.030	2.040	2.040	8,476,450
2024-03-07	2.100	2.130	2.050	2.050	2.050	9,534,401
2024-03-06	2.100	2.160	2.040	2.090	2.090	12,962,721
2024-03-05	2.210	2.210	2.090	2.110	2.110	8,122,100
2024-03-04	2.180	2.210	2.080	2.190	2.190	8,647,400
2024-03-01	2.230	2.250	2.150	2.180	2.180	10,782,100
2024-02-29	2.130	2.210	2.100	2.200	2.200	9,959,800
2024-02-28	2.370	2.490	2.120	2.140	2.140	20,971,449
2024-02-27	2.300	2.370	2.280	2.360	2.360	9,204,002
2024-02-26	2.210	2.350	2.190	2.280	2.280	16,564,650
2024-02-23	2.100	2.220	2.090	2.210	2.210	12,484,300
2024-02-22	2.050	2.080	1.990	2.080	2.080	10,457,650
2024-02-21	1.930	2.080	1.900	2.040	2.040	12,364,168
2024-02-20	1.870	1.950	1.830	1.930	1.930	10,770,049
2024-02-19	1.790	1.940	1.770	1.880	1.880	17,021,500
2024-02-08	1.730	1.830	1.580	1.790	1.790	30,848,538
2024-02-07	1.900	1.930	1.760	1.760	1.760	17,031,908
2024-02-06	2.000	2.060	1.950	1.950	1.950	18,376,850
2024-02-05	2.410	2.420	2.170	2.170	2.170	13,424,000
2024-02-02	2.520	2.650	2.350	2.410	2.410	14,664,399
2024-02-01	2.610	2.640	2.460	2.500	2.500	12,971,802
2024-01-31	2.710	2.880	2.630	2.640	2.640	13,915,100
2024-01-30	2.980	3.010	2.790	2.830	2.830	11,625,550
2024-01-29	3.110	3.140	2.990	3.000	3.000	9,320,922
2024-01-26	2.980	3.130	2.980	3.070	3.070	13,949,650
2024-01-25	2.820	2.970	2.800	2.950	2.950	9,218,250
2024-01-24	2.750	2.840	2.680	2.800	2.800	8,441,600
2024-01-23	2.680	2.730	2.650	2.730	2.730	10,710,200

← NewerPage 11 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.