Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.230 | 3.250 | 3.190 | 3.250 | 3.250 | 1,814,651 |
| 2022-11-01 | 3.210 | 3.260 | 3.180 | 3.230 | 3.230 | 2,239,650 |
| 2022-10-31 | 3.310 | 3.320 | 3.190 | 3.210 | 3.210 | 3,409,950 |
| 2022-10-28 | 3.310 | 3.360 | 3.280 | 3.310 | 3.310 | 2,774,750 |
| 2022-10-27 | 3.320 | 3.390 | 3.290 | 3.330 | 3.330 | 2,405,700 |
| 2022-10-26 | 3.240 | 3.400 | 3.240 | 3.320 | 3.320 | 3,938,950 |
| 2022-10-25 | 3.220 | 3.350 | 3.180 | 3.250 | 3.250 | 3,646,568 |
| 2022-10-24 | 3.360 | 3.380 | 3.230 | 3.240 | 3.240 | 3,549,150 |
| 2022-10-21 | 3.390 | 3.390 | 3.310 | 3.360 | 3.360 | 1,826,200 |
| 2022-10-20 | 3.330 | 3.380 | 3.320 | 3.350 | 3.350 | 1,655,000 |
| 2022-10-19 | 3.390 | 3.450 | 3.330 | 3.330 | 3.330 | 3,890,400 |
| 2022-10-18 | 3.420 | 3.470 | 3.380 | 3.410 | 3.410 | 3,806,900 |
| 2022-10-17 | 3.370 | 3.470 | 3.330 | 3.410 | 3.410 | 3,144,300 |
| 2022-10-14 | 3.270 | 3.410 | 3.270 | 3.370 | 3.370 | 2,070,900 |
| 2022-10-13 | 3.260 | 3.290 | 3.240 | 3.270 | 3.270 | 1,637,350 |
| 2022-10-12 | 3.220 | 3.300 | 3.190 | 3.280 | 3.280 | 2,559,300 |
| 2022-10-11 | 3.310 | 3.330 | 3.180 | 3.220 | 3.220 | 3,231,500 |
| 2022-10-10 | 3.190 | 3.310 | 3.190 | 3.270 | 3.270 | 5,433,400 |
| 2022-09-30 | 3.370 | 3.370 | 3.140 | 3.150 | 3.150 | 8,622,784 |
| 2022-09-29 | 3.350 | 3.440 | 3.290 | 3.310 | 3.310 | 4,918,050 |
| 2022-09-28 | 3.450 | 3.490 | 3.310 | 3.340 | 3.340 | 5,119,100 |
| 2022-09-27 | 3.490 | 3.530 | 3.380 | 3.460 | 3.460 | 6,617,602 |
| 2022-09-26 | 3.590 | 3.600 | 3.480 | 3.490 | 3.490 | 5,788,200 |
| 2022-09-23 | 3.490 | 3.650 | 3.450 | 3.580 | 3.580 | 7,343,524 |
| 2022-09-22 | 3.530 | 3.570 | 3.480 | 3.490 | 3.490 | 5,369,500 |
| 2022-09-21 | 3.600 | 3.630 | 3.550 | 3.560 | 3.560 | 5,142,700 |
| 2022-09-20 | 3.550 | 3.630 | 3.510 | 3.600 | 3.600 | 6,787,600 |
| 2022-09-19 | 3.440 | 3.590 | 3.320 | 3.540 | 3.540 | 12,537,200 |
| 2022-09-16 | 3.620 | 3.680 | 3.440 | 3.440 | 3.440 | 16,354,850 |
| 2022-09-15 | 3.790 | 3.870 | 3.590 | 3.620 | 3.620 | 17,231,100 |
| 2022-09-14 | 3.880 | 3.960 | 3.750 | 3.780 | 3.780 | 14,657,450 |
| 2022-09-13 | 3.740 | 3.880 | 3.710 | 3.870 | 3.870 | 7,187,200 |
| 2022-09-09 | 3.620 | 3.750 | 3.600 | 3.740 | 3.740 | 6,492,550 |
| 2022-09-08 | 3.610 | 3.680 | 3.610 | 3.610 | 3.610 | 5,148,100 |
| 2022-09-07 | 3.630 | 3.680 | 3.560 | 3.640 | 3.640 | 4,979,050 |
| 2022-09-06 | 3.540 | 3.710 | 3.520 | 3.630 | 3.630 | 13,136,853 |
| 2022-09-05 | 3.510 | 3.650 | 3.470 | 3.610 | 3.610 | 18,539,753 |
| 2022-09-02 | 3.310 | 3.480 | 3.310 | 3.480 | 3.480 | 12,872,850 |
| 2022-09-01 | 3.280 | 3.350 | 3.250 | 3.310 | 3.310 | 3,953,750 |
| 2022-08-31 | 3.350 | 3.370 | 3.170 | 3.280 | 3.280 | 8,391,000 |
| 2022-08-30 | 3.330 | 3.380 | 3.280 | 3.340 | 3.340 | 3,337,900 |
| 2022-08-29 | 3.490 | 3.490 | 3.330 | 3.330 | 3.330 | 6,521,200 |
| 2022-08-26 | 3.420 | 3.510 | 3.360 | 3.410 | 3.410 | 5,217,900 |
| 2022-08-25 | 3.340 | 3.480 | 3.340 | 3.410 | 3.410 | 7,501,900 |
| 2022-08-24 | 3.410 | 3.450 | 3.280 | 3.330 | 3.330 | 8,418,865 |
| 2022-08-23 | 3.400 | 3.490 | 3.340 | 3.390 | 3.390 | 16,809,340 |
| 2022-08-22 | 3.170 | 3.340 | 3.150 | 3.340 | 3.340 | 8,261,800 |
| 2022-08-19 | 3.170 | 3.230 | 3.160 | 3.180 | 3.180 | 3,892,750 |
| 2022-08-18 | 3.270 | 3.290 | 3.160 | 3.160 | 3.160 | 7,133,400 |
| 2022-08-17 | 3.250 | 3.320 | 3.190 | 3.260 | 3.260 | 7,278,884 |
| 2022-08-16 | 3.290 | 3.320 | 3.240 | 3.250 | 3.250 | 11,907,585 |
| 2022-08-15 | 3.180 | 3.320 | 3.140 | 3.320 | 3.320 | 17,277,050 |
| 2022-08-12 | 3.380 | 3.420 | 3.110 | 3.160 | 3.160 | 31,912,416 |
| 2022-08-11 | 3.240 | 3.270 | 3.120 | 3.270 | 3.270 | 10,017,000 |
| 2022-08-10 | 2.980 | 3.110 | 2.950 | 3.110 | 3.110 | 9,885,850 |
| 2022-08-09 | 2.820 | 2.960 | 2.770 | 2.960 | 2.960 | 13,059,578 |
| 2022-08-08 | 2.780 | 2.860 | 2.760 | 2.820 | 2.820 | 5,355,066 |
| 2022-08-05 | 2.800 | 2.860 | 2.750 | 2.790 | 2.790 | 7,442,478 |
| 2022-08-04 | 2.680 | 2.780 | 2.660 | 2.780 | 2.780 | 9,387,515 |
| 2022-08-03 | 2.640 | 2.710 | 2.640 | 2.650 | 2.650 | 5,100,550 |
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.