Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.200 | 3.260 | 3.200 | 3.230 | 3.230 | 2,848,800 |
| 2025-01-17 | 3.160 | 3.220 | 3.120 | 3.200 | 3.200 | 3,223,500 |
| 2025-01-16 | 3.240 | 3.250 | 3.140 | 3.190 | 3.190 | 3,317,750 |
| 2025-01-15 | 3.240 | 3.250 | 3.190 | 3.220 | 3.220 | 1,976,100 |
| 2025-01-14 | 3.200 | 3.270 | 3.180 | 3.260 | 3.260 | 2,946,000 |
| 2025-01-13 | 3.200 | 3.210 | 3.140 | 3.160 | 3.160 | 3,908,900 |
| 2025-01-10 | 3.290 | 3.300 | 3.140 | 3.240 | 3.240 | 8,201,915 |
| 2025-01-09 | 3.290 | 3.390 | 3.280 | 3.300 | 3.300 | 5,383,350 |
| 2025-01-08 | 3.280 | 3.380 | 3.260 | 3.310 | 3.310 | 7,089,650 |
| 2025-01-07 | 3.210 | 3.330 | 3.150 | 3.300 | 3.300 | 8,780,000 |
| 2025-01-06 | 3.040 | 3.190 | 3.040 | 3.190 | 3.190 | 7,164,511 |
| 2025-01-03 | 3.130 | 3.170 | 3.010 | 3.040 | 3.040 | 8,455,661 |
| 2025-01-02 | 3.090 | 3.210 | 3.090 | 3.170 | 3.170 | 10,951,750 |
| 2024-12-31 | 3.020 | 3.110 | 2.990 | 3.060 | 3.060 | 3,046,900 |
| 2024-12-30 | 3.050 | 3.180 | 2.990 | 3.010 | 3.010 | 7,501,700 |
| 2024-12-27 | 2.940 | 3.080 | 2.880 | 3.050 | 3.050 | 5,547,500 |
| 2024-12-26 | 2.950 | 3.060 | 2.850 | 2.940 | 2.940 | 6,954,401 |
| 2024-12-25 | 3.070 | 3.080 | 2.900 | 2.910 | 2.910 | 8,816,688 |
| 2024-12-24 | 3.080 | 3.120 | 2.940 | 3.050 | 3.050 | 12,000,650 |
| 2024-12-23 | 3.260 | 3.310 | 3.090 | 3.090 | 3.090 | 9,241,110 |
| 2024-12-20 | 3.360 | 3.380 | 3.200 | 3.250 | 3.250 | 6,587,700 |
| 2024-12-19 | 3.380 | 3.430 | 3.310 | 3.360 | 3.360 | 6,905,000 |
| 2024-12-18 | 3.300 | 3.460 | 3.180 | 3.410 | 3.410 | 12,051,009 |
| 2024-12-17 | 3.510 | 3.650 | 3.310 | 3.310 | 3.310 | 24,493,506 |
| 2024-12-16 | 3.310 | 3.480 | 3.290 | 3.480 | 3.480 | 12,388,459 |
| 2024-12-13 | 3.140 | 3.310 | 3.110 | 3.310 | 3.310 | 16,112,006 |
| 2024-12-12 | 3.000 | 3.160 | 3.000 | 3.150 | 3.150 | 10,511,772 |
| 2024-12-11 | 2.960 | 3.040 | 2.950 | 3.010 | 3.010 | 3,880,700 |
| 2024-12-10 | 3.060 | 3.080 | 2.960 | 2.980 | 2.980 | 8,832,922 |
| 2024-12-09 | 2.950 | 3.040 | 2.870 | 3.000 | 3.000 | 14,803,600 |
| 2024-12-06 | 2.770 | 2.900 | 2.750 | 2.900 | 2.900 | 15,074,531 |
| 2024-12-05 | 2.730 | 2.780 | 2.720 | 2.760 | 2.760 | 3,805,970 |
| 2024-12-04 | 2.730 | 2.790 | 2.730 | 2.740 | 2.740 | 5,153,450 |
| 2024-12-03 | 2.690 | 2.770 | 2.690 | 2.750 | 2.750 | 6,931,050 |
| 2024-12-02 | 2.670 | 2.690 | 2.660 | 2.680 | 2.680 | 4,416,560 |
| 2024-11-29 | 2.710 | 2.720 | 2.660 | 2.680 | 2.680 | 4,970,150 |
| 2024-11-28 | 2.680 | 2.730 | 2.650 | 2.700 | 2.700 | 3,639,000 |
| 2024-11-27 | 2.710 | 2.710 | 2.610 | 2.680 | 2.680 | 6,129,801 |
| 2024-11-26 | 2.730 | 2.780 | 2.690 | 2.710 | 2.710 | 9,375,650 |
| 2024-11-25 | 2.650 | 2.780 | 2.620 | 2.730 | 2.730 | 13,449,250 |
| 2024-11-22 | 2.640 | 2.730 | 2.630 | 2.650 | 2.650 | 8,328,400 |
| 2024-11-21 | 2.590 | 2.640 | 2.590 | 2.640 | 2.640 | 4,432,650 |
| 2024-11-20 | 2.600 | 2.640 | 2.560 | 2.610 | 2.610 | 4,133,100 |
| 2024-11-19 | 2.540 | 2.600 | 2.530 | 2.600 | 2.600 | 4,994,007 |
| 2024-11-18 | 2.700 | 2.710 | 2.560 | 2.560 | 2.560 | 13,782,251 |
| 2024-11-15 | 2.590 | 2.730 | 2.570 | 2.690 | 2.690 | 13,090,352 |
| 2024-11-14 | 2.600 | 2.660 | 2.560 | 2.610 | 2.610 | 10,483,145 |
| 2024-11-13 | 2.670 | 2.760 | 2.610 | 2.620 | 2.620 | 14,271,635 |
| 2024-11-12 | 2.700 | 2.700 | 2.570 | 2.680 | 2.680 | 26,367,789 |
| 2024-11-11 | 2.570 | 2.570 | 2.550 | 2.570 | 2.570 | 4,454,325 |
| 2024-11-08 | 2.430 | 2.460 | 2.390 | 2.450 | 2.450 | 10,906,372 |
| 2024-11-07 | 2.330 | 2.440 | 2.310 | 2.420 | 2.420 | 15,686,872 |
| 2024-11-06 | 2.350 | 2.360 | 2.300 | 2.320 | 2.320 | 8,590,400 |
| 2024-11-05 | 2.290 | 2.370 | 2.290 | 2.360 | 2.360 | 6,171,000 |
| 2024-11-04 | 2.280 | 2.320 | 2.250 | 2.300 | 2.300 | 5,938,950 |
| 2024-11-01 | 2.380 | 2.390 | 2.260 | 2.280 | 2.280 | 10,995,150 |
| 2024-10-31 | 2.410 | 2.440 | 2.370 | 2.380 | 2.380 | 10,494,300 |
| 2024-10-30 | 2.430 | 2.440 | 2.400 | 2.410 | 2.410 | 5,591,539 |
| 2024-10-29 | 2.500 | 2.540 | 2.420 | 2.430 | 2.430 | 7,493,335 |
| 2024-10-28 | 2.560 | 2.560 | 2.460 | 2.480 | 2.480 | 13,021,502 |
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.