Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.130 | 2.350 | 2.130 | 2.350 | 2.350 | 23,711,998 |
| 2022-05-06 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 670,100 |
| 2022-05-05 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 605,500 |
| 2022-04-29 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 780,500 |
| 2022-04-28 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2022-04-27 | 2.610 | 2.630 | 2.460 | 2.610 | 2.610 | 13,664,600 |
| 2022-04-26 | 2.600 | 2.730 | 2.600 | 2.630 | 2.630 | 16,634,694 |
| 2022-04-25 | 2.870 | 2.890 | 2.600 | 2.600 | 2.600 | 19,703,200 |
| 2022-04-22 | 2.960 | 3.010 | 2.860 | 2.860 | 2.860 | 18,426,986 |
| 2022-04-21 | 3.250 | 3.270 | 2.930 | 2.960 | 2.960 | 34,853,696 |
| 2022-04-20 | 3.340 | 3.340 | 3.210 | 3.260 | 3.260 | 11,977,500 |
| 2022-04-19 | 3.290 | 3.350 | 3.240 | 3.340 | 3.340 | 11,728,000 |
| 2022-04-18 | 3.350 | 3.370 | 3.280 | 3.290 | 3.290 | 11,369,100 |
| 2022-04-15 | 3.440 | 3.470 | 3.310 | 3.320 | 3.320 | 17,815,728 |
| 2022-04-14 | 3.440 | 3.580 | 3.360 | 3.460 | 3.460 | 24,253,305 |
| 2022-04-13 | 3.380 | 3.650 | 3.320 | 3.420 | 3.420 | 43,046,610 |
| 2022-04-12 | 3.250 | 3.510 | 3.200 | 3.510 | 3.510 | 18,901,150 |
| 2022-04-11 | 3.360 | 3.390 | 3.160 | 3.190 | 3.190 | 27,879,436 |
| 2022-04-08 | 3.440 | 3.540 | 3.350 | 3.400 | 3.400 | 32,826,350 |
| 2022-04-07 | 3.760 | 3.860 | 3.550 | 3.560 | 3.560 | 47,900,086 |
| 2022-04-06 | 3.420 | 3.620 | 3.400 | 3.610 | 3.610 | 30,497,795 |
| 2022-04-01 | 3.350 | 3.450 | 3.280 | 3.430 | 3.430 | 21,332,604 |
| 2022-03-31 | 3.450 | 3.540 | 3.380 | 3.400 | 3.400 | 14,280,700 |
| 2022-03-30 | 3.400 | 3.490 | 3.360 | 3.440 | 3.440 | 17,953,928 |
| 2022-03-29 | 3.500 | 3.520 | 3.350 | 3.380 | 3.380 | 14,557,765 |
| 2022-03-28 | 3.540 | 3.540 | 3.470 | 3.510 | 3.510 | 13,297,750 |
| 2022-03-25 | 3.500 | 3.620 | 3.490 | 3.530 | 3.530 | 15,737,650 |
| 2022-03-24 | 3.610 | 3.630 | 3.490 | 3.510 | 3.510 | 14,665,525 |
| 2022-03-23 | 3.570 | 3.700 | 3.550 | 3.610 | 3.610 | 21,002,749 |
| 2022-03-22 | 3.510 | 3.590 | 3.410 | 3.540 | 3.540 | 23,413,800 |
| 2022-03-21 | 3.600 | 3.700 | 3.530 | 3.540 | 3.540 | 28,814,900 |
| 2022-03-18 | 3.390 | 3.560 | 3.330 | 3.530 | 3.530 | 27,245,215 |
| 2022-03-17 | 3.230 | 3.390 | 3.180 | 3.380 | 3.380 | 24,234,129 |
| 2022-03-16 | 3.230 | 3.230 | 3.080 | 3.190 | 3.190 | 18,215,741 |
| 2022-03-15 | 3.410 | 3.430 | 3.090 | 3.190 | 3.190 | 23,099,614 |
| 2022-03-14 | 3.210 | 3.500 | 3.210 | 3.320 | 3.320 | 37,993,296 |
| 2022-03-11 | 2.980 | 3.290 | 2.910 | 3.230 | 3.230 | 24,494,768 |
| 2022-03-10 | 3.060 | 3.110 | 2.990 | 3.000 | 3.000 | 11,525,228 |
| 2022-03-09 | 3.090 | 3.130 | 2.880 | 2.990 | 2.990 | 20,413,900 |
| 2022-03-08 | 3.180 | 3.220 | 3.080 | 3.090 | 3.090 | 9,777,900 |
| 2022-03-07 | 3.270 | 3.300 | 3.170 | 3.170 | 3.170 | 11,883,100 |
| 2022-03-04 | 3.250 | 3.270 | 3.170 | 3.210 | 3.210 | 9,166,957 |
| 2022-03-03 | 3.300 | 3.350 | 3.230 | 3.250 | 3.250 | 10,965,200 |
| 2022-03-02 | 3.220 | 3.340 | 3.210 | 3.290 | 3.290 | 14,892,825 |
| 2022-03-01 | 3.110 | 3.250 | 3.060 | 3.200 | 3.200 | 12,185,350 |
| 2022-02-28 | 3.290 | 3.300 | 3.050 | 3.110 | 3.110 | 27,564,050 |
| 2022-02-25 | 3.340 | 3.350 | 3.280 | 3.300 | 3.300 | 9,644,100 |
| 2022-02-24 | 3.400 | 3.520 | 3.230 | 3.290 | 3.290 | 23,006,200 |
| 2022-02-23 | 3.310 | 3.450 | 3.300 | 3.390 | 3.390 | 13,968,800 |
| 2022-02-22 | 3.360 | 3.410 | 3.260 | 3.300 | 3.300 | 17,956,700 |
| 2022-02-21 | 3.320 | 3.400 | 3.240 | 3.390 | 3.390 | 16,922,500 |
| 2022-02-18 | 3.300 | 3.340 | 3.250 | 3.320 | 3.320 | 15,008,350 |
| 2022-02-17 | 3.570 | 3.600 | 3.300 | 3.310 | 3.310 | 36,271,650 |
| 2022-02-16 | 3.480 | 3.600 | 3.440 | 3.510 | 3.510 | 23,344,400 |
| 2022-02-15 | 3.640 | 3.670 | 3.440 | 3.460 | 3.460 | 28,752,900 |
| 2022-02-14 | 3.590 | 3.740 | 3.500 | 3.630 | 3.630 | 33,373,859 |
| 2022-02-11 | 3.950 | 3.950 | 3.650 | 3.650 | 3.650 | 65,975,620 |
| 2022-02-10 | 4.150 | 4.210 | 4.010 | 4.050 | 4.050 | 26,005,300 |
| 2022-02-09 | 4.200 | 4.400 | 4.120 | 4.140 | 4.140 | 29,631,920 |
| 2022-02-08 | 4.250 | 4.320 | 4.140 | 4.200 | 4.200 | 23,793,350 |
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.