Tieling Newcity Investment Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.370	2.500	2.370	2.500	2.500	8,169,552
2024-10-24	2.300	2.410	2.290	2.380	2.380	7,475,650
2024-10-23	2.270	2.320	2.260	2.300	2.300	6,995,650
2024-10-22	2.300	2.310	2.250	2.270	2.270	8,663,149
2024-10-21	2.320	2.330	2.290	2.310	2.310	7,525,200
2024-10-18	2.340	2.370	2.310	2.330	2.330	6,849,480
2024-10-17	2.300	2.350	2.290	2.340	2.340	8,848,150
2024-10-16	2.230	2.340	2.200	2.290	2.290	10,740,654
2024-10-15	2.250	2.260	2.210	2.230	2.230	4,995,105
2024-10-14	2.210	2.260	2.190	2.230	2.230	8,335,250
2024-10-11	2.230	2.230	2.180	2.200	2.200	5,439,900
2024-10-10	2.200	2.240	2.160	2.210	2.210	7,783,946
2024-10-09	2.300	2.300	2.200	2.220	2.220	20,712,237
2024-10-08	2.300	2.300	2.130	2.200	2.200	24,811,136
2024-09-30	2.130	2.230	2.130	2.190	2.190	22,684,393
2024-09-27	2.040	2.130	2.040	2.130	2.130	10,194,804
2024-09-26	2.040	2.050	2.020	2.030	2.030	4,631,500
2024-09-25	1.990	2.050	1.990	2.040	2.040	3,208,601
2024-09-24	1.990	2.010	1.960	1.990	1.990	2,583,600
2024-09-23	2.000	2.010	1.970	2.000	2.000	977,500
2024-09-20	2.030	2.040	1.980	2.000	2.000	1,438,400
2024-09-19	2.010	2.020	1.920	2.020	2.020	3,042,000
2024-09-18	2.050	2.100	1.970	1.980	1.980	2,591,056
2024-09-13	2.080	2.110	2.060	2.070	2.070	1,150,700
2024-09-12	2.050	2.090	2.050	2.070	2.070	931,200
2024-09-11	2.050	2.080	2.030	2.060	2.060	1,018,200
2024-09-10	2.040	2.060	2.010	2.050	2.050	1,465,200
2024-09-09	2.070	2.070	2.020	2.050	2.050	2,611,500
2024-09-06	2.110	2.120	2.070	2.070	2.070	731,700
2024-09-05	2.090	2.120	2.080	2.100	2.100	2,764,996
2024-09-04	2.120	2.150	2.090	2.100	2.100	1,572,000
2024-09-03	2.110	2.150	2.100	2.140	2.140	1,234,100
2024-09-02	2.120	2.150	2.100	2.110	2.110	921,000
2024-08-30	2.150	2.170	2.130	2.140	2.140	1,458,550
2024-08-29	2.150	2.180	2.120	2.140	2.140	1,932,200
2024-08-28	2.140	2.170	2.080	2.150	2.150	3,192,950
2024-08-27	2.130	2.190	2.110	2.110	2.110	4,133,300
2024-08-26	2.050	2.140	2.040	2.130	2.130	2,554,750
2024-08-23	2.020	2.040	2.020	2.040	2.040	385,100
2024-08-22	2.070	2.080	2.020	2.020	2.020	1,992,500
2024-08-21	2.080	2.080	2.050	2.060	2.060	830,600
2024-08-20	2.090	2.090	2.070	2.070	2.070	684,500
2024-08-19	2.090	2.100	2.060	2.080	2.080	1,562,154
2024-08-16	2.130	2.140	2.090	2.100	2.100	1,684,800
2024-08-15	2.140	2.150	2.120	2.130	2.130	1,756,200
2024-08-14	2.140	2.210	2.110	2.150	2.150	3,215,037
2024-08-13	2.080	2.120	2.080	2.120	2.120	1,157,450
2024-08-12	2.100	2.120	2.080	2.090	2.090	908,453
2024-08-09	2.130	2.130	2.100	2.110	2.110	1,993,350
2024-08-08	2.100	2.150	2.080	2.120	2.120	2,493,850
2024-08-07	2.090	2.120	2.070	2.110	2.110	1,173,400
2024-08-06	2.080	2.110	2.050	2.090	2.090	1,277,500
2024-08-05	2.060	2.090	2.040	2.080	2.080	1,365,487
2024-08-02	2.130	2.130	2.080	2.090	2.090	886,600
2024-08-01	2.130	2.140	2.100	2.110	2.110	1,231,290
2024-07-31	2.160	2.160	2.090	2.120	2.120	4,534,240
2024-07-30	2.140	2.220	2.120	2.150	2.150	4,642,650
2024-07-29	2.080	2.160	2.030	2.150	2.150	4,463,822
2024-07-26	2.170	2.180	2.050	2.080	2.080	4,836,621
2024-07-25	2.030	2.130	1.990	2.130	2.130	5,308,654

← NewerPage 9 of 21 · 1,216 trading daysOlder →

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.