Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.390 | 3.440 | 3.340 | 3.350 | 3.350 | 6,083,297 |
| 2023-10-27 | 3.280 | 3.380 | 3.280 | 3.360 | 3.360 | 4,763,000 |
| 2023-10-26 | 3.360 | 3.360 | 3.240 | 3.300 | 3.300 | 4,959,750 |
| 2023-10-25 | 3.280 | 3.400 | 3.270 | 3.380 | 3.380 | 6,218,400 |
| 2023-10-24 | 3.150 | 3.350 | 3.140 | 3.260 | 3.260 | 5,515,050 |
| 2023-10-23 | 3.200 | 3.210 | 3.110 | 3.160 | 3.160 | 5,713,500 |
| 2023-10-20 | 3.210 | 3.240 | 3.170 | 3.190 | 3.190 | 4,057,750 |
| 2023-10-19 | 3.210 | 3.270 | 3.170 | 3.200 | 3.200 | 4,135,800 |
| 2023-10-18 | 3.290 | 3.300 | 3.200 | 3.230 | 3.230 | 4,127,142 |
| 2023-10-17 | 3.350 | 3.350 | 3.290 | 3.300 | 3.300 | 2,523,900 |
| 2023-10-16 | 3.310 | 3.380 | 3.300 | 3.340 | 3.340 | 5,358,267 |
| 2023-10-13 | 3.390 | 3.390 | 3.290 | 3.290 | 3.290 | 4,890,900 |
| 2023-10-12 | 3.410 | 3.410 | 3.340 | 3.360 | 3.360 | 3,244,550 |
| 2023-10-11 | 3.400 | 3.430 | 3.330 | 3.390 | 3.390 | 6,509,035 |
| 2023-10-10 | 3.440 | 3.480 | 3.400 | 3.410 | 3.410 | 2,517,002 |
| 2023-10-09 | 3.570 | 3.570 | 3.410 | 3.420 | 3.420 | 7,503,400 |
| 2023-09-28 | 3.530 | 3.570 | 3.480 | 3.510 | 3.510 | 5,351,843 |
| 2023-09-27 | 3.500 | 3.570 | 3.450 | 3.480 | 3.480 | 5,389,300 |
| 2023-09-26 | 3.510 | 3.530 | 3.470 | 3.500 | 3.500 | 2,673,500 |
| 2023-09-25 | 3.570 | 3.580 | 3.500 | 3.510 | 3.510 | 4,775,403 |
| 2023-09-22 | 3.570 | 3.590 | 3.530 | 3.550 | 3.550 | 3,973,765 |
| 2023-09-21 | 3.610 | 3.630 | 3.560 | 3.570 | 3.570 | 3,294,500 |
| 2023-09-20 | 3.570 | 3.700 | 3.550 | 3.640 | 3.640 | 5,157,900 |
| 2023-09-19 | 3.610 | 3.620 | 3.560 | 3.600 | 3.600 | 2,856,500 |
| 2023-09-18 | 3.570 | 3.680 | 3.510 | 3.610 | 3.610 | 6,627,415 |
| 2023-09-15 | 3.600 | 3.600 | 3.540 | 3.550 | 3.550 | 3,253,850 |
| 2023-09-14 | 3.610 | 3.610 | 3.530 | 3.560 | 3.560 | 4,494,250 |
| 2023-09-13 | 3.670 | 3.670 | 3.590 | 3.630 | 3.630 | 3,345,250 |
| 2023-09-12 | 3.680 | 3.760 | 3.650 | 3.670 | 3.670 | 3,199,000 |
| 2023-09-11 | 3.620 | 3.740 | 3.570 | 3.710 | 3.710 | 7,859,380 |
| 2023-09-08 | 3.630 | 3.660 | 3.560 | 3.630 | 3.630 | 5,644,250 |
| 2023-09-07 | 3.740 | 3.740 | 3.620 | 3.660 | 3.660 | 4,571,250 |
| 2023-09-06 | 3.720 | 3.740 | 3.660 | 3.720 | 3.720 | 4,680,774 |
| 2023-09-05 | 3.660 | 3.720 | 3.620 | 3.710 | 3.710 | 5,699,991 |
| 2023-09-04 | 3.790 | 3.810 | 3.620 | 3.650 | 3.650 | 9,392,200 |
| 2023-09-01 | 3.760 | 3.800 | 3.710 | 3.730 | 3.730 | 4,600,150 |
| 2023-08-31 | 3.800 | 3.830 | 3.750 | 3.750 | 3.750 | 6,749,187 |
| 2023-08-30 | 3.860 | 3.880 | 3.800 | 3.810 | 3.810 | 7,744,373 |
| 2023-08-29 | 3.750 | 3.920 | 3.730 | 3.890 | 3.890 | 14,064,208 |
| 2023-08-28 | 3.940 | 3.950 | 3.700 | 3.740 | 3.740 | 10,248,050 |
| 2023-08-25 | 3.770 | 3.810 | 3.700 | 3.740 | 3.740 | 5,953,200 |
| 2023-08-24 | 3.940 | 3.940 | 3.760 | 3.770 | 3.770 | 10,245,200 |
| 2023-08-23 | 3.910 | 3.980 | 3.850 | 3.870 | 3.870 | 6,403,300 |
| 2023-08-22 | 3.910 | 4.010 | 3.880 | 3.950 | 3.950 | 15,393,800 |
| 2023-08-21 | 3.790 | 4.130 | 3.790 | 3.900 | 3.900 | 27,407,825 |
| 2023-08-18 | 3.820 | 3.870 | 3.760 | 3.810 | 3.810 | 5,390,923 |
| 2023-08-17 | 3.850 | 3.870 | 3.800 | 3.810 | 3.810 | 5,998,000 |
| 2023-08-16 | 3.820 | 3.870 | 3.780 | 3.850 | 3.850 | 5,665,100 |
| 2023-08-15 | 3.960 | 4.010 | 3.810 | 3.820 | 3.820 | 11,623,900 |
| 2023-08-14 | 3.920 | 3.920 | 3.810 | 3.830 | 3.830 | 7,832,800 |
| 2023-08-11 | 3.940 | 3.980 | 3.900 | 3.930 | 3.930 | 4,808,301 |
| 2023-08-10 | 3.910 | 3.950 | 3.890 | 3.930 | 3.930 | 4,965,000 |
| 2023-08-09 | 3.980 | 3.980 | 3.900 | 3.930 | 3.930 | 5,474,050 |
| 2023-08-08 | 4.050 | 4.060 | 3.950 | 3.950 | 3.950 | 12,778,150 |
| 2023-08-07 | 4.130 | 4.160 | 4.020 | 4.050 | 4.050 | 14,283,800 |
| 2023-08-04 | 4.210 | 4.260 | 4.130 | 4.150 | 4.150 | 19,083,950 |
| 2023-08-03 | 4.090 | 4.150 | 4.030 | 4.150 | 4.150 | 11,932,550 |
| 2023-08-02 | 4.060 | 4.240 | 4.040 | 4.090 | 4.090 | 11,900,981 |
| 2023-08-01 | 4.090 | 4.110 | 4.000 | 4.030 | 4.030 | 12,461,550 |
| 2023-07-31 | 4.060 | 4.140 | 4.060 | 4.080 | 4.080 | 8,414,799 |
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.