Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.250 | 4.320 | 4.140 | 4.200 | 4.200 | 23,793,350 |
| 2022-02-07 | 3.910 | 4.450 | 3.910 | 4.310 | 4.310 | 41,966,500 |
| 2022-01-28 | 3.680 | 4.370 | 3.680 | 4.070 | 4.070 | 55,409,832 |
| 2022-01-27 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2022-01-26 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2022-01-25 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2022-01-24 | 3.740 | 4.110 | 3.680 | 4.090 | 4.090 | 47,953,550 |
| 2022-01-21 | 3.590 | 3.770 | 3.510 | 3.740 | 3.740 | 32,862,380 |
| 2022-01-20 | 3.430 | 3.650 | 3.310 | 3.600 | 3.600 | 33,938,443 |
| 2022-01-19 | 3.420 | 3.470 | 3.380 | 3.420 | 3.420 | 5,696,956 |
| 2022-01-18 | 3.420 | 3.490 | 3.360 | 3.420 | 3.420 | 7,331,750 |
| 2022-01-17 | 3.460 | 3.500 | 3.390 | 3.410 | 3.410 | 9,017,450 |
| 2022-01-14 | 3.590 | 3.590 | 3.440 | 3.450 | 3.450 | 14,165,252 |
| 2022-01-13 | 3.620 | 3.790 | 3.560 | 3.600 | 3.600 | 21,875,504 |
| 2022-01-12 | 3.400 | 3.650 | 3.400 | 3.630 | 3.630 | 30,281,185 |
| 2022-01-11 | 3.520 | 3.520 | 3.390 | 3.390 | 3.390 | 14,292,550 |
| 2022-01-10 | 3.220 | 3.540 | 3.200 | 3.460 | 3.460 | 22,084,255 |
| 2022-01-07 | 3.330 | 3.360 | 3.200 | 3.220 | 3.220 | 12,172,100 |
| 2022-01-06 | 3.340 | 3.390 | 3.310 | 3.340 | 3.340 | 5,467,805 |
| 2022-01-05 | 3.380 | 3.390 | 3.320 | 3.330 | 3.330 | 7,588,550 |
| 2022-01-04 | 3.360 | 3.420 | 3.330 | 3.380 | 3.380 | 8,703,966 |
| 2021-12-31 | 3.420 | 3.460 | 3.370 | 3.370 | 3.370 | 8,700,550 |
| 2021-12-30 | 3.500 | 3.600 | 3.420 | 3.420 | 3.420 | 12,124,900 |
| 2021-12-29 | 3.400 | 3.550 | 3.340 | 3.490 | 3.490 | 16,015,500 |
| 2021-12-28 | 3.400 | 3.430 | 3.290 | 3.360 | 3.360 | 11,338,000 |
| 2021-12-27 | 3.420 | 3.500 | 3.400 | 3.400 | 3.400 | 12,200,800 |
| 2021-12-24 | 3.420 | 3.490 | 3.330 | 3.420 | 3.420 | 14,717,050 |
| 2021-12-23 | 3.500 | 3.520 | 3.430 | 3.430 | 3.430 | 14,293,353 |
| 2021-12-22 | 3.550 | 3.830 | 3.470 | 3.480 | 3.480 | 36,578,132 |
| 2021-12-21 | 3.540 | 3.610 | 3.470 | 3.580 | 3.580 | 19,341,900 |
| 2021-12-20 | 3.500 | 3.640 | 3.490 | 3.530 | 3.530 | 18,374,602 |
| 2021-12-17 | 3.430 | 3.600 | 3.410 | 3.490 | 3.490 | 15,807,400 |
| 2021-12-16 | 3.460 | 3.500 | 3.380 | 3.440 | 3.440 | 15,192,722 |
| 2021-12-15 | 3.580 | 3.590 | 3.420 | 3.430 | 3.430 | 14,942,100 |
| 2021-12-14 | 3.530 | 3.590 | 3.470 | 3.500 | 3.500 | 18,449,150 |
| 2021-12-13 | 3.590 | 3.710 | 3.520 | 3.520 | 3.520 | 37,312,274 |
| 2021-12-10 | 3.360 | 3.660 | 3.330 | 3.660 | 3.660 | 58,074,511 |
| 2021-12-09 | 3.320 | 3.400 | 3.260 | 3.330 | 3.330 | 19,298,150 |
| 2021-12-08 | 3.200 | 3.400 | 3.120 | 3.330 | 3.330 | 46,645,301 |
| 2021-12-07 | 2.940 | 3.190 | 2.940 | 3.190 | 3.190 | 24,458,719 |
| 2021-12-06 | 3.020 | 3.030 | 2.890 | 2.900 | 2.900 | 15,021,600 |
| 2021-12-03 | 3.040 | 3.100 | 3.010 | 3.020 | 3.020 | 12,769,400 |
| 2021-12-02 | 3.190 | 3.200 | 3.040 | 3.040 | 3.040 | 19,094,755 |
| 2021-12-01 | 3.270 | 3.320 | 3.190 | 3.220 | 3.220 | 14,973,400 |
| 2021-11-30 | 3.280 | 3.350 | 3.260 | 3.260 | 3.260 | 11,629,539 |
| 2021-11-29 | 3.360 | 3.440 | 3.270 | 3.300 | 3.300 | 16,789,550 |
| 2021-11-26 | 3.370 | 3.490 | 3.310 | 3.390 | 3.390 | 21,548,452 |
| 2021-11-25 | 3.280 | 3.410 | 3.270 | 3.310 | 3.310 | 11,928,340 |
| 2021-11-24 | 3.310 | 3.360 | 3.270 | 3.290 | 3.290 | 10,482,366 |
| 2021-11-23 | 3.400 | 3.410 | 3.290 | 3.300 | 3.300 | 17,133,250 |
| 2021-11-22 | 3.240 | 3.490 | 3.220 | 3.430 | 3.430 | 27,324,268 |
| 2021-11-19 | 3.380 | 3.400 | 3.190 | 3.270 | 3.270 | 20,825,925 |
| 2021-11-18 | 3.330 | 3.500 | 3.220 | 3.370 | 3.370 | 16,818,050 |
| 2021-11-17 | 3.410 | 3.420 | 3.290 | 3.300 | 3.300 | 12,046,200 |
| 2021-11-16 | 3.450 | 3.510 | 3.380 | 3.380 | 3.380 | 16,572,270 |
| 2021-11-15 | 3.430 | 3.530 | 3.310 | 3.430 | 3.430 | 26,788,050 |
| 2021-11-12 | 3.270 | 3.530 | 3.220 | 3.400 | 3.400 | 35,835,741 |
| 2021-11-11 | 3.100 | 3.450 | 3.100 | 3.450 | 3.450 | 20,467,975 |
| 2021-11-10 | 3.010 | 3.150 | 2.970 | 3.140 | 3.140 | 14,577,750 |
| 2021-11-09 | 3.110 | 3.110 | 2.980 | 2.990 | 2.990 | 10,052,900 |
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.