Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.070 | 4.130 | 4.050 | 4.060 | 4.060 | 8,050,600 |
| 2023-07-27 | 4.120 | 4.190 | 4.070 | 4.090 | 4.090 | 7,607,708 |
| 2023-07-26 | 4.160 | 4.220 | 4.120 | 4.160 | 4.160 | 11,952,200 |
| 2023-07-25 | 4.080 | 4.190 | 4.080 | 4.170 | 4.170 | 10,981,350 |
| 2023-07-24 | 4.020 | 4.090 | 4.000 | 4.080 | 4.080 | 10,714,750 |
| 2023-07-21 | 4.000 | 4.070 | 3.940 | 4.020 | 4.020 | 7,574,550 |
| 2023-07-20 | 4.000 | 4.010 | 3.930 | 3.970 | 3.970 | 6,283,650 |
| 2023-07-19 | 3.910 | 4.040 | 3.770 | 4.010 | 4.010 | 18,165,490 |
| 2023-07-18 | 4.000 | 4.010 | 3.900 | 3.920 | 3.920 | 11,781,350 |
| 2023-07-17 | 4.130 | 4.130 | 3.980 | 4.020 | 4.020 | 11,268,600 |
| 2023-07-14 | 4.120 | 4.190 | 4.090 | 4.130 | 4.130 | 8,528,100 |
| 2023-07-13 | 4.270 | 4.390 | 4.040 | 4.120 | 4.120 | 20,519,325 |
| 2023-07-12 | 4.260 | 4.270 | 4.190 | 4.210 | 4.210 | 6,551,800 |
| 2023-07-11 | 4.140 | 4.350 | 4.130 | 4.280 | 4.280 | 14,288,452 |
| 2023-07-10 | 4.220 | 4.250 | 4.130 | 4.130 | 4.130 | 7,858,652 |
| 2023-07-07 | 4.270 | 4.320 | 4.210 | 4.230 | 4.230 | 14,689,054 |
| 2023-07-06 | 4.050 | 4.390 | 4.000 | 4.290 | 4.290 | 27,361,900 |
| 2023-07-05 | 4.030 | 4.060 | 3.990 | 4.040 | 4.040 | 4,494,802 |
| 2023-07-04 | 4.060 | 4.090 | 3.990 | 4.020 | 4.020 | 5,717,250 |
| 2023-07-03 | 4.080 | 4.120 | 4.050 | 4.080 | 4.080 | 6,927,700 |
| 2023-06-30 | 4.070 | 4.140 | 4.060 | 4.090 | 4.090 | 7,915,902 |
| 2023-06-29 | 4.100 | 4.110 | 4.030 | 4.040 | 4.040 | 7,697,600 |
| 2023-06-28 | 3.990 | 4.120 | 3.980 | 4.100 | 4.100 | 15,540,600 |
| 2023-06-27 | 3.910 | 4.000 | 3.900 | 3.990 | 3.990 | 6,090,950 |
| 2023-06-26 | 3.960 | 4.020 | 3.900 | 3.910 | 3.910 | 8,681,400 |
| 2023-06-21 | 4.020 | 4.020 | 3.930 | 3.960 | 3.960 | 8,194,203 |
| 2023-06-20 | 3.980 | 4.030 | 3.900 | 3.980 | 3.980 | 10,179,300 |
| 2023-06-19 | 3.900 | 4.030 | 3.900 | 3.990 | 3.990 | 9,713,075 |
| 2023-06-16 | 3.800 | 4.000 | 3.800 | 3.930 | 3.930 | 12,270,642 |
| 2023-06-15 | 3.910 | 3.920 | 3.810 | 3.810 | 3.810 | 11,767,600 |
| 2023-06-14 | 3.980 | 3.990 | 3.850 | 3.880 | 3.880 | 13,867,350 |
| 2023-06-13 | 3.860 | 4.300 | 3.860 | 4.000 | 4.000 | 19,633,417 |
| 2023-06-12 | 3.930 | 3.960 | 3.810 | 3.910 | 3.910 | 14,539,133 |
| 2023-06-09 | 3.920 | 4.040 | 3.810 | 3.960 | 3.960 | 21,658,175 |
| 2023-06-08 | 4.040 | 4.100 | 3.890 | 3.990 | 3.990 | 26,864,498 |
| 2023-06-07 | 4.220 | 4.350 | 4.030 | 4.050 | 4.050 | 44,245,742 |
| 2023-06-06 | 3.800 | 4.150 | 3.800 | 4.150 | 4.150 | 17,784,983 |
| 2023-06-05 | 3.810 | 3.950 | 3.650 | 3.770 | 3.770 | 29,244,354 |
| 2023-06-02 | 4.230 | 4.500 | 3.880 | 3.910 | 3.910 | 50,943,514 |
| 2023-06-01 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2023-05-31 | 4.100 | 4.160 | 4.070 | 4.090 | 4.090 | 3,894,100 |
| 2023-05-30 | 4.010 | 4.130 | 4.010 | 4.090 | 4.090 | 4,097,497 |
| 2023-05-29 | 3.940 | 4.100 | 3.920 | 4.020 | 4.020 | 3,927,100 |
| 2023-05-26 | 3.950 | 3.960 | 3.850 | 3.940 | 3.940 | 3,620,508 |
| 2023-05-25 | 3.940 | 3.970 | 3.910 | 3.930 | 3.930 | 2,862,847 |
| 2023-05-24 | 3.960 | 4.000 | 3.910 | 3.930 | 3.930 | 3,381,226 |
| 2023-05-23 | 3.930 | 4.070 | 3.920 | 3.960 | 3.960 | 5,561,250 |
| 2023-05-22 | 3.790 | 3.990 | 3.780 | 3.940 | 3.940 | 7,037,150 |
| 2023-05-19 | 3.590 | 3.810 | 3.570 | 3.810 | 3.810 | 8,179,445 |
| 2023-05-18 | 3.660 | 3.690 | 3.570 | 3.630 | 3.630 | 6,074,000 |
| 2023-05-17 | 3.550 | 3.750 | 3.530 | 3.660 | 3.660 | 7,463,400 |
| 2023-05-16 | 3.870 | 3.870 | 3.690 | 3.690 | 3.690 | 8,496,447 |
| 2023-05-15 | 4.150 | 4.160 | 3.880 | 3.880 | 3.880 | 11,651,664 |
| 2023-05-12 | 4.160 | 4.200 | 3.970 | 4.080 | 4.080 | 8,606,875 |
| 2023-05-11 | 4.050 | 4.200 | 4.030 | 4.180 | 4.180 | 8,600,347 |
| 2023-05-10 | 3.940 | 4.050 | 3.860 | 4.020 | 4.020 | 11,235,675 |
| 2023-05-09 | 4.200 | 4.320 | 3.940 | 3.940 | 3.940 | 15,209,000 |
| 2023-05-08 | 4.100 | 4.180 | 4.050 | 4.150 | 4.150 | 9,076,700 |
| 2023-05-05 | 4.160 | 4.210 | 4.030 | 4.100 | 4.100 | 13,326,938 |
| 2023-05-04 | 3.990 | 4.060 | 3.960 | 4.060 | 4.060 | 5,481,290 |
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.