Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.580 | 3.730 | 3.580 | 3.650 | 3.650 | 16,120,283 |
| 2025-04-22 | 3.560 | 3.700 | 3.530 | 3.600 | 3.600 | 14,927,775 |
| 2025-04-21 | 3.560 | 3.590 | 3.390 | 3.570 | 3.570 | 14,342,400 |
| 2025-04-18 | 3.580 | 3.650 | 3.520 | 3.570 | 3.570 | 18,451,469 |
| 2025-04-17 | 3.360 | 3.570 | 3.360 | 3.570 | 3.570 | 21,812,168 |
| 2025-04-16 | 3.380 | 3.440 | 3.340 | 3.400 | 3.400 | 11,819,146 |
| 2025-04-15 | 3.280 | 3.390 | 3.250 | 3.380 | 3.380 | 15,165,988 |
| 2025-04-14 | 3.160 | 3.290 | 3.160 | 3.250 | 3.250 | 8,178,006 |
| 2025-04-11 | 3.050 | 3.160 | 3.040 | 3.140 | 3.140 | 5,778,250 |
| 2025-04-10 | 3.050 | 3.110 | 3.020 | 3.080 | 3.080 | 8,844,250 |
| 2025-04-09 | 2.850 | 3.020 | 2.800 | 3.000 | 3.000 | 12,756,710 |
| 2025-04-08 | 2.950 | 3.030 | 2.950 | 2.950 | 2.950 | 10,698,794 |
| 2025-04-07 | 3.110 | 3.150 | 3.110 | 3.110 | 3.110 | 3,779,300 |
| 2025-04-03 | 3.270 | 3.380 | 3.230 | 3.270 | 3.270 | 15,007,200 |
| 2025-04-02 | 3.240 | 3.300 | 3.220 | 3.270 | 3.270 | 7,154,100 |
| 2025-04-01 | 3.210 | 3.280 | 3.190 | 3.260 | 3.260 | 7,107,189 |
| 2025-03-31 | 3.130 | 3.240 | 3.090 | 3.230 | 3.230 | 7,434,800 |
| 2025-03-28 | 3.270 | 3.270 | 3.090 | 3.120 | 3.120 | 14,585,846 |
| 2025-03-27 | 3.300 | 3.300 | 3.230 | 3.250 | 3.250 | 4,360,722 |
| 2025-03-26 | 3.280 | 3.350 | 3.200 | 3.270 | 3.270 | 8,203,527 |
| 2025-03-25 | 3.230 | 3.310 | 3.210 | 3.300 | 3.300 | 8,874,298 |
| 2025-03-24 | 3.340 | 3.370 | 3.190 | 3.230 | 3.230 | 12,444,107 |
| 2025-03-21 | 3.340 | 3.410 | 3.330 | 3.360 | 3.360 | 11,413,387 |
| 2025-03-20 | 3.300 | 3.350 | 3.270 | 3.340 | 3.340 | 7,359,953 |
| 2025-03-19 | 3.330 | 3.330 | 3.260 | 3.280 | 3.280 | 4,743,100 |
| 2025-03-18 | 3.270 | 3.380 | 3.270 | 3.310 | 3.310 | 7,469,688 |
| 2025-03-17 | 3.300 | 3.340 | 3.250 | 3.270 | 3.270 | 6,170,800 |
| 2025-03-14 | 3.290 | 3.330 | 3.250 | 3.290 | 3.290 | 6,724,400 |
| 2025-03-13 | 3.380 | 3.380 | 3.240 | 3.290 | 3.290 | 9,789,300 |
| 2025-03-12 | 3.280 | 3.400 | 3.270 | 3.370 | 3.370 | 9,946,092 |
| 2025-03-11 | 3.150 | 3.310 | 3.150 | 3.280 | 3.280 | 9,719,550 |
| 2025-03-10 | 3.050 | 3.210 | 3.010 | 3.160 | 3.160 | 14,114,100 |
| 2025-03-07 | 3.290 | 3.320 | 3.130 | 3.140 | 3.140 | 24,152,498 |
| 2025-03-06 | 3.160 | 3.160 | 3.090 | 3.160 | 3.160 | 15,090,434 |
| 2025-03-05 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 2,311,050 |
| 2025-03-04 | 2.930 | 2.930 | 2.860 | 2.870 | 2.870 | 4,473,550 |
| 2025-03-03 | 2.800 | 2.940 | 2.780 | 2.930 | 2.930 | 6,160,915 |
| 2025-02-28 | 2.800 | 2.840 | 2.780 | 2.800 | 2.800 | 3,667,600 |
| 2025-02-27 | 2.730 | 2.790 | 2.730 | 2.780 | 2.780 | 2,963,800 |
| 2025-02-26 | 2.720 | 2.750 | 2.700 | 2.740 | 2.740 | 2,365,325 |
| 2025-02-25 | 2.770 | 2.780 | 2.700 | 2.730 | 2.730 | 4,572,100 |
| 2025-02-24 | 2.830 | 2.830 | 2.750 | 2.790 | 2.790 | 4,077,673 |
| 2025-02-21 | 2.890 | 2.910 | 2.800 | 2.830 | 2.830 | 5,570,823 |
| 2025-02-20 | 2.700 | 2.820 | 2.670 | 2.820 | 2.820 | 5,786,422 |
| 2025-02-19 | 2.760 | 2.760 | 2.680 | 2.690 | 2.690 | 4,130,400 |
| 2025-02-18 | 2.780 | 2.790 | 2.750 | 2.750 | 2.750 | 3,265,550 |
| 2025-02-17 | 2.730 | 2.840 | 2.720 | 2.780 | 2.780 | 6,214,100 |
| 2025-02-14 | 2.690 | 2.760 | 2.650 | 2.730 | 2.730 | 8,385,125 |
| 2025-02-13 | 2.890 | 2.900 | 2.730 | 2.730 | 2.730 | 15,311,284 |
| 2025-02-12 | 3.000 | 3.000 | 2.870 | 2.870 | 2.870 | 13,967,000 |
| 2025-02-11 | 3.080 | 3.080 | 2.990 | 3.020 | 3.020 | 7,269,850 |
| 2025-02-10 | 3.050 | 3.130 | 3.010 | 3.080 | 3.080 | 4,061,819 |
| 2025-02-07 | 3.070 | 3.070 | 3.030 | 3.050 | 3.050 | 3,763,450 |
| 2025-02-06 | 3.040 | 3.100 | 3.040 | 3.060 | 3.060 | 3,168,820 |
| 2025-02-05 | 3.080 | 3.110 | 3.050 | 3.080 | 3.080 | 2,939,425 |
| 2025-01-27 | 2.980 | 3.130 | 2.980 | 3.080 | 3.080 | 4,987,750 |
| 2025-01-24 | 3.010 | 3.010 | 2.880 | 2.980 | 2.980 | 7,281,211 |
| 2025-01-23 | 3.020 | 3.070 | 2.950 | 3.000 | 3.000 | 5,786,442 |
| 2025-01-22 | 2.930 | 3.070 | 2.930 | 3.020 | 3.020 | 10,318,582 |
| 2025-01-21 | 3.070 | 3.140 | 3.070 | 3.070 | 3.070 | 14,479,800 |
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.