Tieling Newcity Investment Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.740	2.780	2.640	2.650	2.650	10,298,351
2022-08-01	2.740	2.820	2.730	2.780	2.780	4,555,320
2022-07-29	2.710	2.800	2.680	2.780	2.780	9,460,603
2022-07-28	2.680	2.730	2.670	2.710	2.710	5,255,100
2022-07-27	2.720	2.740	2.670	2.670	2.670	4,683,550
2022-07-26	2.620	2.730	2.600	2.720	2.720	7,562,251
2022-07-25	2.580	2.650	2.580	2.630	2.630	6,248,200
2022-07-22	2.570	2.640	2.570	2.610	2.610	4,582,050
2022-07-21	2.650	2.650	2.560	2.560	2.560	5,815,300
2022-07-20	2.660	2.670	2.630	2.650	2.650	3,405,400
2022-07-19	2.640	2.670	2.610	2.650	2.650	3,145,600
2022-07-18	2.540	2.660	2.510	2.650	2.650	6,202,953
2022-07-15	2.530	2.610	2.470	2.540	2.540	7,807,366
2022-07-14	2.600	2.600	2.510	2.540	2.540	7,431,700
2022-07-13	2.570	2.650	2.560	2.610	2.610	3,732,452
2022-07-12	2.600	2.630	2.560	2.570	2.570	3,820,800
2022-07-11	2.650	2.680	2.590	2.610	2.610	5,336,900
2022-07-08	2.660	2.690	2.650	2.650	2.650	2,869,200
2022-07-07	2.690	2.720	2.640	2.670	2.670	5,724,038
2022-07-06	2.710	2.740	2.630	2.670	2.670	4,563,000
2022-07-05	2.800	2.810	2.640	2.710	2.710	7,545,518
2022-07-04	2.740	2.790	2.710	2.750	2.750	7,005,628
2022-07-01	2.640	2.750	2.620	2.740	2.740	7,142,848
2022-06-30	2.610	2.700	2.610	2.640	2.640	7,115,300
2022-06-29	2.660	2.700	2.610	2.610	2.610	7,708,933
2022-06-28	2.700	2.740	2.630	2.650	2.650	7,896,850
2022-06-27	2.880	2.880	2.710	2.710	2.710	12,260,313
2022-06-24	2.840	2.910	2.810	2.850	2.850	4,951,800
2022-06-23	2.880	2.970	2.840	2.840	2.840	10,499,363
2022-06-22	2.760	2.860	2.720	2.860	2.860	11,970,613
2022-06-21	2.650	2.740	2.620	2.720	2.720	12,826,350
2022-06-20	2.570	2.690	2.570	2.660	2.660	13,004,400
2022-06-17	2.500	2.560	2.500	2.560	2.560	4,396,200
2022-06-16	2.550	2.610	2.500	2.530	2.530	9,596,225
2022-06-15	2.620	2.650	2.520	2.520	2.520	16,043,531
2022-06-14	2.660	2.740	2.570	2.650	2.650	9,666,299
2022-06-13	2.840	2.840	2.710	2.710	2.710	10,619,450
2022-06-10	2.810	2.900	2.810	2.850	2.850	5,952,750
2022-06-09	2.930	2.980	2.820	2.820	2.820	7,741,900
2022-06-08	2.940	3.050	2.920	2.960	2.960	8,586,290
2022-06-07	2.980	3.020	2.820	2.920	2.920	14,955,626
2022-06-06	2.740	2.880	2.740	2.880	2.880	5,925,958
2022-06-02	2.650	2.780	2.610	2.740	2.740	6,983,313
2022-06-01	2.660	2.710	2.640	2.650	2.650	4,270,833
2022-05-31	2.680	2.680	2.580	2.650	2.650	6,485,295
2022-05-30	2.680	2.710	2.640	2.660	2.660	3,964,961
2022-05-27	2.650	2.730	2.640	2.670	2.670	5,276,396
2022-05-26	2.740	2.740	2.610	2.660	2.660	9,055,281
2022-05-25	2.690	2.790	2.660	2.750	2.750	8,580,054
2022-05-24	2.760	2.860	2.660	2.680	2.680	12,755,411
2022-05-23	2.800	2.800	2.600	2.750	2.750	24,790,927
2022-05-20	2.670	2.670	2.670	2.670	2.670	1,021,817
2022-05-19	2.430	2.540	2.400	2.540	2.540	6,795,300
2022-05-18	2.290	2.420	2.260	2.420	2.420	11,346,013
2022-05-17	2.230	2.330	2.180	2.300	2.300	13,640,450
2022-05-16	2.160	2.250	2.130	2.220	2.220	11,624,575
2022-05-13	2.150	2.170	2.100	2.140	2.140	8,184,183
2022-05-12	2.120	2.220	2.100	2.160	2.160	15,839,704
2022-05-11	2.190	2.220	2.120	2.120	2.120	18,756,150
2022-05-10	2.280	2.300	2.230	2.230	2.230	25,673,067

← NewerPage 18 of 21 · 1,217 trading daysOlder →

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.