Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.140 | 3.180 | 3.120 | 3.150 | 3.150 | 3,131,150 |
| 2023-02-01 | 3.150 | 3.160 | 3.130 | 3.150 | 3.150 | 2,609,800 |
| 2023-01-31 | 3.170 | 3.180 | 3.120 | 3.150 | 3.150 | 2,095,200 |
| 2023-01-30 | 3.140 | 3.220 | 3.120 | 3.150 | 3.150 | 3,956,050 |
| 2023-01-20 | 3.040 | 3.180 | 3.040 | 3.150 | 3.150 | 4,466,871 |
| 2023-01-19 | 3.020 | 3.070 | 3.000 | 3.040 | 3.040 | 2,155,300 |
| 2023-01-18 | 3.020 | 3.100 | 2.980 | 3.020 | 3.020 | 2,807,100 |
| 2023-01-17 | 2.940 | 3.050 | 2.920 | 3.010 | 3.010 | 2,847,850 |
| 2023-01-16 | 2.940 | 2.980 | 2.930 | 2.950 | 2.950 | 2,288,700 |
| 2023-01-13 | 2.950 | 2.970 | 2.900 | 2.960 | 2.960 | 3,677,000 |
| 2023-01-12 | 2.950 | 2.970 | 2.920 | 2.930 | 2.930 | 1,740,300 |
| 2023-01-11 | 2.960 | 3.030 | 2.910 | 2.960 | 2.960 | 2,523,600 |
| 2023-01-10 | 3.020 | 3.060 | 2.960 | 2.970 | 2.970 | 2,200,550 |
| 2023-01-09 | 3.080 | 3.120 | 2.980 | 3.010 | 3.010 | 3,361,300 |
| 2023-01-06 | 3.130 | 3.150 | 3.050 | 3.070 | 3.070 | 3,173,800 |
| 2023-01-05 | 3.150 | 3.180 | 3.090 | 3.090 | 3.090 | 8,335,300 |
| 2023-01-04 | 2.940 | 3.070 | 2.910 | 3.070 | 3.070 | 2,908,350 |
| 2023-01-03 | 2.900 | 2.920 | 2.870 | 2.920 | 2.920 | 4,211,928 |
| 2022-12-30 | 2.810 | 2.910 | 2.770 | 2.890 | 2.890 | 4,140,775 |
| 2022-12-29 | 2.840 | 2.840 | 2.720 | 2.810 | 2.810 | 4,842,402 |
| 2022-12-28 | 2.950 | 2.950 | 2.850 | 2.850 | 2.850 | 4,339,900 |
| 2022-12-27 | 2.960 | 2.990 | 2.890 | 2.950 | 2.950 | 3,123,175 |
| 2022-12-26 | 2.970 | 3.010 | 2.940 | 2.950 | 2.950 | 2,577,825 |
| 2022-12-23 | 3.030 | 3.030 | 2.940 | 2.960 | 2.960 | 4,618,175 |
| 2022-12-22 | 3.100 | 3.100 | 2.890 | 3.020 | 3.020 | 7,855,850 |
| 2022-12-21 | 3.200 | 3.220 | 3.040 | 3.040 | 3.040 | 9,423,300 |
| 2022-12-20 | 3.180 | 3.200 | 3.150 | 3.200 | 3.200 | 2,242,250 |
| 2022-12-19 | 3.270 | 3.270 | 3.160 | 3.180 | 3.180 | 5,873,121 |
| 2022-12-16 | 3.240 | 3.310 | 3.220 | 3.280 | 3.280 | 3,338,050 |
| 2022-12-15 | 3.280 | 3.310 | 3.220 | 3.240 | 3.240 | 4,658,500 |
| 2022-12-14 | 3.380 | 3.390 | 3.280 | 3.290 | 3.290 | 5,708,000 |
| 2022-12-13 | 3.360 | 3.410 | 3.350 | 3.380 | 3.380 | 2,622,700 |
| 2022-12-12 | 3.420 | 3.420 | 3.340 | 3.380 | 3.380 | 6,176,645 |
| 2022-12-09 | 3.480 | 3.510 | 3.390 | 3.440 | 3.440 | 9,466,108 |
| 2022-12-08 | 3.460 | 3.520 | 3.440 | 3.480 | 3.480 | 5,013,850 |
| 2022-12-07 | 3.480 | 3.560 | 3.450 | 3.470 | 3.470 | 10,344,526 |
| 2022-12-06 | 3.560 | 3.650 | 3.450 | 3.510 | 3.510 | 21,996,926 |
| 2022-12-05 | 3.360 | 3.490 | 3.360 | 3.490 | 3.490 | 20,798,300 |
| 2022-12-02 | 3.280 | 3.370 | 3.270 | 3.320 | 3.320 | 6,495,200 |
| 2022-12-01 | 3.260 | 3.370 | 3.260 | 3.300 | 3.300 | 8,424,650 |
| 2022-11-30 | 3.280 | 3.340 | 3.240 | 3.260 | 3.260 | 9,809,847 |
| 2022-11-29 | 3.420 | 3.440 | 3.320 | 3.320 | 3.320 | 11,673,847 |
| 2022-11-28 | 3.230 | 3.340 | 3.170 | 3.290 | 3.290 | 5,678,421 |
| 2022-11-25 | 3.230 | 3.270 | 3.230 | 3.230 | 3.230 | 1,934,200 |
| 2022-11-24 | 3.310 | 3.350 | 3.230 | 3.240 | 3.240 | 2,739,700 |
| 2022-11-23 | 3.220 | 3.380 | 3.200 | 3.320 | 3.320 | 4,315,600 |
| 2022-11-22 | 3.260 | 3.290 | 3.200 | 3.220 | 3.220 | 1,960,400 |
| 2022-11-21 | 3.200 | 3.250 | 3.180 | 3.250 | 3.250 | 3,783,453 |
| 2022-11-18 | 3.290 | 3.330 | 3.220 | 3.230 | 3.230 | 3,785,300 |
| 2022-11-17 | 3.290 | 3.370 | 3.280 | 3.300 | 3.300 | 2,981,650 |
| 2022-11-16 | 3.340 | 3.340 | 3.280 | 3.320 | 3.320 | 2,980,500 |
| 2022-11-15 | 3.310 | 3.350 | 3.290 | 3.330 | 3.330 | 2,984,200 |
| 2022-11-14 | 3.410 | 3.440 | 3.330 | 3.330 | 3.330 | 5,279,953 |
| 2022-11-11 | 3.250 | 3.370 | 3.240 | 3.370 | 3.370 | 5,925,791 |
| 2022-11-10 | 3.190 | 3.290 | 3.190 | 3.250 | 3.250 | 4,080,947 |
| 2022-11-09 | 3.230 | 3.250 | 3.180 | 3.190 | 3.190 | 2,430,094 |
| 2022-11-08 | 3.250 | 3.250 | 3.190 | 3.190 | 3.190 | 2,717,800 |
| 2022-11-07 | 3.260 | 3.270 | 3.210 | 3.220 | 3.220 | 3,844,900 |
| 2022-11-04 | 3.240 | 3.290 | 3.200 | 3.260 | 3.260 | 2,930,501 |
| 2022-11-03 | 3.230 | 3.250 | 3.200 | 3.220 | 3.220 | 2,407,100 |
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.