Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.030 | 3.040 | 2.990 | 3.040 | 3.040 | 11,395,300 |
| 2025-07-21 | 3.020 | 3.060 | 3.000 | 3.020 | 3.020 | 15,991,537 |
| 2025-07-18 | 3.010 | 3.030 | 2.970 | 2.990 | 2.990 | 10,267,000 |
| 2025-07-17 | 3.070 | 3.070 | 2.990 | 3.010 | 3.010 | 8,724,992 |
| 2025-07-16 | 3.020 | 3.080 | 3.010 | 3.030 | 3.030 | 10,237,850 |
| 2025-07-15 | 3.090 | 3.100 | 2.970 | 3.020 | 3.020 | 16,543,972 |
| 2025-07-14 | 3.120 | 3.130 | 3.080 | 3.100 | 3.100 | 13,067,450 |
| 2025-07-11 | 3.120 | 3.150 | 3.080 | 3.130 | 3.130 | 13,651,400 |
| 2025-07-10 | 3.090 | 3.130 | 3.070 | 3.110 | 3.110 | 12,098,200 |
| 2025-07-09 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 9,789,600 |
| 2025-07-08 | 3.140 | 3.150 | 3.100 | 3.140 | 3.140 | 10,507,700 |
| 2025-07-07 | 3.110 | 3.150 | 3.100 | 3.140 | 3.140 | 9,007,300 |
| 2025-07-04 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 17,659,253 |
| 2025-07-03 | 3.140 | 3.220 | 3.110 | 3.220 | 3.220 | 19,425,386 |
| 2025-07-02 | 3.090 | 3.310 | 3.090 | 3.140 | 3.140 | 18,517,183 |
| 2025-07-01 | 3.060 | 3.120 | 3.050 | 3.080 | 3.080 | 11,919,727 |
| 2025-06-30 | 3.040 | 3.050 | 2.990 | 3.040 | 3.040 | 10,372,000 |
| 2025-06-27 | 2.950 | 3.040 | 2.950 | 3.020 | 3.020 | 11,790,550 |
| 2025-06-26 | 3.020 | 3.020 | 2.960 | 2.960 | 2.960 | 9,607,903 |
| 2025-06-25 | 3.020 | 3.020 | 2.980 | 3.010 | 3.010 | 8,918,200 |
| 2025-06-24 | 2.990 | 3.050 | 2.960 | 3.000 | 3.000 | 12,179,800 |
| 2025-06-23 | 2.800 | 2.990 | 2.780 | 2.970 | 2.970 | 17,009,854 |
| 2025-06-20 | 2.840 | 2.870 | 2.780 | 2.790 | 2.790 | 12,347,900 |
| 2025-06-19 | 2.930 | 2.940 | 2.830 | 2.840 | 2.840 | 11,378,000 |
| 2025-06-18 | 2.950 | 2.960 | 2.880 | 2.930 | 2.930 | 12,252,278 |
| 2025-06-17 | 3.000 | 3.000 | 2.940 | 2.960 | 2.960 | 10,915,550 |
| 2025-06-16 | 2.980 | 3.030 | 2.940 | 3.000 | 3.000 | 11,526,951 |
| 2025-06-13 | 3.070 | 3.090 | 2.980 | 3.010 | 3.010 | 13,425,200 |
| 2025-06-12 | 3.090 | 3.110 | 3.060 | 3.080 | 3.080 | 7,836,400 |
| 2025-06-11 | 3.080 | 3.130 | 3.080 | 3.110 | 3.110 | 7,610,800 |
| 2025-06-10 | 3.170 | 3.170 | 3.050 | 3.090 | 3.090 | 16,007,000 |
| 2025-06-09 | 3.200 | 3.220 | 3.150 | 3.160 | 3.160 | 17,742,700 |
| 2025-06-06 | 3.220 | 3.250 | 3.180 | 3.220 | 3.220 | 12,122,500 |
| 2025-06-05 | 3.250 | 3.270 | 3.180 | 3.210 | 3.210 | 12,319,400 |
| 2025-06-04 | 3.180 | 3.310 | 3.170 | 3.230 | 3.230 | 19,479,200 |
| 2025-06-03 | 3.200 | 3.220 | 3.150 | 3.170 | 3.170 | 12,216,500 |
| 2025-05-30 | 3.180 | 3.280 | 3.130 | 3.210 | 3.210 | 23,843,400 |
| 2025-05-29 | 3.120 | 3.200 | 3.100 | 3.200 | 3.200 | 10,998,900 |
| 2025-05-28 | 3.150 | 3.160 | 3.090 | 3.120 | 3.120 | 8,067,950 |
| 2025-05-27 | 3.200 | 3.200 | 3.130 | 3.150 | 3.150 | 8,348,400 |
| 2025-05-26 | 3.170 | 3.220 | 3.160 | 3.180 | 3.180 | 8,088,100 |
| 2025-05-23 | 3.210 | 3.210 | 3.160 | 3.170 | 3.170 | 12,973,452 |
| 2025-05-22 | 3.290 | 3.310 | 3.210 | 3.220 | 3.220 | 8,870,700 |
| 2025-05-21 | 3.350 | 3.400 | 3.290 | 3.290 | 3.290 | 14,708,025 |
| 2025-05-20 | 3.310 | 3.460 | 3.290 | 3.350 | 3.350 | 31,668,485 |
| 2025-05-19 | 3.180 | 3.320 | 3.180 | 3.260 | 3.260 | 19,629,883 |
| 2025-05-16 | 3.160 | 3.190 | 3.130 | 3.170 | 3.170 | 9,318,581 |
| 2025-05-15 | 3.190 | 3.200 | 3.170 | 3.170 | 3.170 | 7,311,800 |
| 2025-05-14 | 3.190 | 3.220 | 3.170 | 3.200 | 3.200 | 7,674,274 |
| 2025-05-13 | 3.280 | 3.300 | 3.200 | 3.210 | 3.210 | 11,935,250 |
| 2025-05-12 | 3.300 | 3.320 | 3.270 | 3.280 | 3.280 | 15,016,999 |
| 2025-05-09 | 3.220 | 3.340 | 3.190 | 3.290 | 3.290 | 32,160,744 |
| 2025-05-08 | 3.170 | 3.250 | 3.170 | 3.230 | 3.230 | 14,773,709 |
| 2025-05-07 | 3.250 | 3.350 | 3.160 | 3.190 | 3.190 | 17,776,650 |
| 2025-05-06 | 3.140 | 3.230 | 3.130 | 3.200 | 3.200 | 18,389,800 |
| 2025-04-30 | 3.100 | 3.290 | 3.070 | 3.120 | 3.120 | 23,853,800 |
| 2025-04-29 | 3.140 | 3.210 | 3.060 | 3.080 | 3.080 | 36,634,850 |
| 2025-04-28 | 3.450 | 3.500 | 3.250 | 3.250 | 3.250 | 44,944,319 |
| 2025-04-25 | 3.900 | 4.010 | 3.410 | 3.610 | 3.610 | 81,798,115 |
| 2025-04-24 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
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.