Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 2.680 | 2.730 | 2.650 | 2.730 | 2.730 | 10,710,200 |
| 2024-01-22 | 2.920 | 2.980 | 2.670 | 2.730 | 2.730 | 10,813,100 |
| 2024-01-19 | 2.970 | 3.010 | 2.930 | 2.940 | 2.940 | 7,829,650 |
| 2024-01-18 | 2.990 | 3.030 | 2.860 | 2.960 | 2.960 | 10,613,287 |
| 2024-01-17 | 3.100 | 3.110 | 3.010 | 3.020 | 3.020 | 6,733,250 |
| 2024-01-16 | 3.140 | 3.140 | 3.060 | 3.100 | 3.100 | 7,526,850 |
| 2024-01-15 | 3.200 | 3.200 | 3.100 | 3.120 | 3.120 | 6,569,113 |
| 2024-01-12 | 3.180 | 3.230 | 3.150 | 3.170 | 3.170 | 8,629,900 |
| 2024-01-11 | 3.110 | 3.170 | 3.080 | 3.160 | 3.160 | 7,461,000 |
| 2024-01-10 | 3.130 | 3.140 | 3.080 | 3.100 | 3.100 | 7,526,922 |
| 2024-01-09 | 3.140 | 3.190 | 3.100 | 3.120 | 3.120 | 7,992,000 |
| 2024-01-08 | 3.200 | 3.230 | 3.120 | 3.130 | 3.130 | 9,266,900 |
| 2024-01-05 | 3.250 | 3.260 | 3.160 | 3.180 | 3.180 | 6,584,250 |
| 2024-01-04 | 3.200 | 3.250 | 3.170 | 3.240 | 3.240 | 8,260,500 |
| 2024-01-03 | 3.100 | 3.210 | 3.080 | 3.210 | 3.210 | 7,328,325 |
| 2024-01-02 | 3.040 | 3.130 | 3.040 | 3.110 | 3.110 | 8,384,200 |
| 2023-12-29 | 3.150 | 3.150 | 3.030 | 3.040 | 3.040 | 8,710,800 |
| 2023-12-28 | 2.990 | 3.090 | 2.950 | 3.080 | 3.080 | 8,088,400 |
| 2023-12-27 | 3.030 | 3.030 | 2.950 | 3.000 | 3.000 | 8,890,203 |
| 2023-12-26 | 3.010 | 3.050 | 2.960 | 3.010 | 3.010 | 10,906,924 |
| 2023-12-25 | 3.000 | 3.010 | 2.880 | 2.990 | 2.990 | 11,117,100 |
| 2023-12-22 | 3.040 | 3.060 | 2.950 | 2.960 | 2.960 | 6,250,000 |
| 2023-12-21 | 3.000 | 3.060 | 2.960 | 3.040 | 3.040 | 8,682,400 |
| 2023-12-20 | 3.040 | 3.050 | 2.980 | 3.040 | 3.040 | 8,013,600 |
| 2023-12-19 | 3.080 | 3.080 | 3.000 | 3.040 | 3.040 | 7,747,200 |
| 2023-12-18 | 3.140 | 3.150 | 3.050 | 3.070 | 3.070 | 7,853,400 |
| 2023-12-15 | 3.100 | 3.190 | 3.090 | 3.100 | 3.100 | 8,056,250 |
| 2023-12-14 | 3.160 | 3.190 | 3.080 | 3.080 | 3.080 | 7,956,100 |
| 2023-12-13 | 3.180 | 3.200 | 3.130 | 3.140 | 3.140 | 10,037,250 |
| 2023-12-12 | 3.150 | 3.190 | 3.120 | 3.170 | 3.170 | 7,468,025 |
| 2023-12-11 | 3.150 | 3.170 | 3.110 | 3.140 | 3.140 | 8,911,000 |
| 2023-12-08 | 3.280 | 3.280 | 3.120 | 3.140 | 3.140 | 7,900,400 |
| 2023-12-07 | 3.240 | 3.270 | 3.210 | 3.240 | 3.240 | 6,770,100 |
| 2023-12-06 | 3.190 | 3.290 | 3.170 | 3.240 | 3.240 | 6,094,801 |
| 2023-12-05 | 3.280 | 3.290 | 3.210 | 3.210 | 3.210 | 6,060,000 |
| 2023-12-04 | 3.280 | 3.320 | 3.250 | 3.270 | 3.270 | 5,035,600 |
| 2023-12-01 | 3.260 | 3.300 | 3.230 | 3.280 | 3.280 | 5,847,067 |
| 2023-11-30 | 3.260 | 3.270 | 3.200 | 3.240 | 3.240 | 6,364,417 |
| 2023-11-29 | 3.330 | 3.340 | 3.240 | 3.260 | 3.260 | 10,107,643 |
| 2023-11-28 | 3.320 | 3.360 | 3.300 | 3.330 | 3.330 | 5,959,979 |
| 2023-11-27 | 3.410 | 3.430 | 3.320 | 3.330 | 3.330 | 6,491,700 |
| 2023-11-24 | 3.450 | 3.470 | 3.380 | 3.390 | 3.390 | 5,666,500 |
| 2023-11-23 | 3.450 | 3.450 | 3.340 | 3.430 | 3.430 | 7,479,150 |
| 2023-11-22 | 3.400 | 3.470 | 3.380 | 3.380 | 3.380 | 5,730,300 |
| 2023-11-21 | 3.410 | 3.470 | 3.390 | 3.400 | 3.400 | 10,401,050 |
| 2023-11-20 | 3.440 | 3.470 | 3.370 | 3.390 | 3.390 | 6,609,840 |
| 2023-11-17 | 3.400 | 3.440 | 3.350 | 3.420 | 3.420 | 6,160,950 |
| 2023-11-16 | 3.380 | 3.470 | 3.370 | 3.390 | 3.390 | 5,480,752 |
| 2023-11-15 | 3.420 | 3.420 | 3.340 | 3.390 | 3.390 | 6,757,600 |
| 2023-11-14 | 3.430 | 3.450 | 3.370 | 3.400 | 3.400 | 7,514,600 |
| 2023-11-13 | 3.460 | 3.510 | 3.420 | 3.430 | 3.430 | 4,839,300 |
| 2023-11-10 | 3.540 | 3.550 | 3.430 | 3.460 | 3.460 | 4,364,300 |
| 2023-11-09 | 3.530 | 3.530 | 3.490 | 3.500 | 3.500 | 4,191,151 |
| 2023-11-08 | 3.550 | 3.570 | 3.490 | 3.510 | 3.510 | 6,888,891 |
| 2023-11-07 | 3.480 | 3.560 | 3.410 | 3.550 | 3.550 | 9,917,390 |
| 2023-11-06 | 3.390 | 3.460 | 3.380 | 3.430 | 3.430 | 8,720,100 |
| 2023-11-03 | 3.460 | 3.470 | 3.340 | 3.370 | 3.370 | 6,841,950 |
| 2023-11-02 | 3.430 | 3.490 | 3.410 | 3.450 | 3.450 | 4,100,100 |
| 2023-11-01 | 3.420 | 3.470 | 3.410 | 3.450 | 3.450 | 6,395,800 |
| 2023-10-31 | 3.370 | 3.480 | 3.340 | 3.440 | 3.440 | 11,420,200 |
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.