Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.740 | 3.910 | 3.700 | 3.870 | 3.870 | 10,570,802 |
| 2023-04-27 | 3.740 | 3.850 | 3.640 | 3.740 | 3.740 | 11,191,612 |
| 2023-04-26 | 3.520 | 3.750 | 3.520 | 3.740 | 3.740 | 13,992,825 |
| 2023-04-25 | 3.470 | 3.590 | 3.470 | 3.590 | 3.590 | 11,610,944 |
| 2023-04-24 | 3.390 | 3.470 | 3.390 | 3.420 | 3.420 | 6,995,700 |
| 2023-04-21 | 3.380 | 3.430 | 3.350 | 3.390 | 3.390 | 6,434,200 |
| 2023-04-20 | 3.340 | 3.370 | 3.260 | 3.360 | 3.360 | 4,078,741 |
| 2023-04-19 | 3.350 | 3.380 | 3.290 | 3.310 | 3.310 | 4,627,750 |
| 2023-04-18 | 3.410 | 3.480 | 3.310 | 3.390 | 3.390 | 9,887,900 |
| 2023-04-17 | 3.190 | 3.320 | 3.190 | 3.320 | 3.320 | 9,768,100 |
| 2023-04-14 | 3.150 | 3.200 | 3.150 | 3.160 | 3.160 | 2,657,850 |
| 2023-04-13 | 3.210 | 3.220 | 3.130 | 3.160 | 3.160 | 5,008,350 |
| 2023-04-12 | 3.250 | 3.290 | 3.180 | 3.200 | 3.200 | 3,923,371 |
| 2023-04-11 | 3.290 | 3.360 | 3.200 | 3.230 | 3.230 | 4,794,402 |
| 2023-04-10 | 3.260 | 3.430 | 3.260 | 3.280 | 3.280 | 5,999,150 |
| 2023-04-07 | 3.260 | 3.320 | 3.230 | 3.280 | 3.280 | 5,174,800 |
| 2023-04-06 | 3.250 | 3.360 | 3.220 | 3.250 | 3.250 | 10,191,562 |
| 2023-04-04 | 3.290 | 3.290 | 3.210 | 3.290 | 3.290 | 16,256,455 |
| 2023-04-03 | 3.000 | 3.160 | 2.980 | 3.130 | 3.130 | 9,612,690 |
| 2023-03-31 | 3.020 | 3.020 | 2.970 | 3.010 | 3.010 | 2,773,050 |
| 2023-03-30 | 3.030 | 3.130 | 2.960 | 2.960 | 2.960 | 3,398,900 |
| 2023-03-29 | 3.120 | 3.120 | 2.960 | 3.040 | 3.040 | 6,826,351 |
| 2023-03-28 | 2.880 | 3.010 | 2.870 | 3.010 | 3.010 | 2,788,411 |
| 2023-03-27 | 2.840 | 2.920 | 2.830 | 2.870 | 2.870 | 2,179,671 |
| 2023-03-24 | 2.820 | 2.850 | 2.810 | 2.830 | 2.830 | 2,037,271 |
| 2023-03-23 | 2.890 | 2.900 | 2.770 | 2.830 | 2.830 | 3,522,221 |
| 2023-03-22 | 2.900 | 2.920 | 2.890 | 2.910 | 2.910 | 1,182,551 |
| 2023-03-21 | 2.940 | 2.940 | 2.860 | 2.910 | 2.910 | 2,237,514 |
| 2023-03-20 | 2.960 | 2.970 | 2.920 | 2.930 | 2.930 | 1,640,150 |
| 2023-03-17 | 2.910 | 3.000 | 2.900 | 2.950 | 2.950 | 2,523,450 |
| 2023-03-16 | 2.940 | 2.960 | 2.890 | 2.890 | 2.890 | 2,729,650 |
| 2023-03-15 | 2.940 | 2.970 | 2.920 | 2.950 | 2.950 | 1,834,400 |
| 2023-03-14 | 3.000 | 3.020 | 2.940 | 2.940 | 2.940 | 1,803,550 |
| 2023-03-13 | 2.970 | 3.000 | 2.960 | 2.980 | 2.980 | 1,320,200 |
| 2023-03-10 | 2.990 | 3.030 | 2.950 | 2.980 | 2.980 | 1,719,060 |
| 2023-03-09 | 3.050 | 3.060 | 2.940 | 3.000 | 3.000 | 3,712,260 |
| 2023-03-08 | 3.040 | 3.070 | 3.010 | 3.040 | 3.040 | 1,607,700 |
| 2023-03-07 | 3.050 | 3.070 | 3.010 | 3.020 | 3.020 | 2,023,900 |
| 2023-03-06 | 3.080 | 3.090 | 3.000 | 3.030 | 3.030 | 3,144,200 |
| 2023-03-03 | 3.060 | 3.080 | 3.040 | 3.070 | 3.070 | 1,905,993 |
| 2023-03-02 | 3.070 | 3.090 | 3.040 | 3.050 | 3.050 | 1,124,300 |
| 2023-03-01 | 3.050 | 3.070 | 3.050 | 3.060 | 3.060 | 1,296,850 |
| 2023-02-28 | 3.040 | 3.070 | 3.030 | 3.050 | 3.050 | 1,424,958 |
| 2023-02-27 | 3.070 | 3.070 | 3.030 | 3.040 | 3.040 | 1,996,500 |
| 2023-02-24 | 3.050 | 3.090 | 3.010 | 3.080 | 3.080 | 2,163,053 |
| 2023-02-23 | 3.000 | 3.110 | 3.000 | 3.070 | 3.070 | 3,428,332 |
| 2023-02-22 | 3.020 | 3.040 | 2.990 | 3.010 | 3.010 | 1,627,350 |
| 2023-02-21 | 2.980 | 3.080 | 2.960 | 3.030 | 3.030 | 5,034,050 |
| 2023-02-20 | 3.140 | 3.150 | 2.980 | 2.980 | 2.980 | 10,643,850 |
| 2023-02-17 | 3.140 | 3.170 | 3.130 | 3.140 | 3.140 | 1,756,202 |
| 2023-02-16 | 3.170 | 3.190 | 3.130 | 3.140 | 3.140 | 2,892,200 |
| 2023-02-15 | 3.190 | 3.200 | 3.160 | 3.170 | 3.170 | 2,324,150 |
| 2023-02-14 | 3.220 | 3.230 | 3.180 | 3.190 | 3.190 | 2,763,182 |
| 2023-02-13 | 3.180 | 3.250 | 3.170 | 3.230 | 3.230 | 3,636,150 |
| 2023-02-10 | 3.180 | 3.210 | 3.160 | 3.180 | 3.180 | 1,906,601 |
| 2023-02-09 | 3.160 | 3.190 | 3.150 | 3.170 | 3.170 | 2,200,251 |
| 2023-02-08 | 3.150 | 3.210 | 3.150 | 3.170 | 3.170 | 4,618,351 |
| 2023-02-07 | 3.140 | 3.170 | 3.130 | 3.160 | 3.160 | 2,238,500 |
| 2023-02-06 | 3.170 | 3.170 | 3.130 | 3.140 | 3.140 | 2,525,050 |
| 2023-02-03 | 3.130 | 3.170 | 3.120 | 3.150 | 3.150 | 2,206,750 |
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.