Tianjin Realty Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.260 | 1.280 | 1.230 | 1.240 | 1.240 | 14,811,200 |
| 2024-07-22 | 1.270 | 1.280 | 1.240 | 1.260 | 1.260 | 11,193,203 |
| 2024-07-19 | 1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 11,254,100 |
| 2024-07-18 | 1.300 | 1.310 | 1.260 | 1.300 | 1.300 | 12,091,700 |
| 2024-07-17 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 12,198,170 |
| 2024-07-16 | 1.290 | 1.310 | 1.280 | 1.290 | 1.290 | 9,166,300 |
| 2024-07-15 | 1.320 | 1.330 | 1.290 | 1.300 | 1.300 | 15,427,170 |
| 2024-07-12 | 1.300 | 1.380 | 1.290 | 1.340 | 1.340 | 22,556,484 |
| 2024-07-11 | 1.260 | 1.310 | 1.260 | 1.300 | 1.300 | 16,788,500 |
| 2024-07-10 | 1.270 | 1.290 | 1.240 | 1.260 | 1.260 | 14,592,084 |
| 2024-07-09 | 1.310 | 1.320 | 1.240 | 1.280 | 1.280 | 21,595,567 |
| 2024-07-08 | 1.350 | 1.370 | 1.290 | 1.310 | 1.310 | 14,994,800 |
| 2024-07-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-07-04 | 1.400 | 1.410 | 1.320 | 1.330 | 1.330 | 19,226,600 |
| 2024-07-03 | 1.370 | 1.430 | 1.360 | 1.410 | 1.410 | 20,511,550 |
| 2024-07-02 | 1.350 | 1.390 | 1.350 | 1.380 | 1.380 | 19,823,580 |
| 2024-07-01 | 1.300 | 1.370 | 1.300 | 1.360 | 1.360 | 26,175,067 |
| 2024-06-28 | 1.330 | 1.350 | 1.290 | 1.310 | 1.310 | 22,745,145 |
| 2024-06-27 | 1.340 | 1.380 | 1.340 | 1.340 | 1.340 | 16,807,320 |
| 2024-06-26 | 1.340 | 1.360 | 1.300 | 1.360 | 1.360 | 21,603,000 |
| 2024-06-25 | 1.310 | 1.390 | 1.290 | 1.360 | 1.360 | 30,049,272 |
| 2024-06-24 | 1.450 | 1.450 | 1.320 | 1.320 | 1.320 | 42,052,400 |
| 2024-06-21 | 1.490 | 1.510 | 1.460 | 1.470 | 1.470 | 12,057,520 |
| 2024-06-20 | 1.550 | 1.560 | 1.480 | 1.490 | 1.490 | 24,163,586 |
| 2024-06-19 | 1.550 | 1.570 | 1.530 | 1.560 | 1.560 | 12,709,500 |
| 2024-06-18 | 1.530 | 1.560 | 1.520 | 1.550 | 1.550 | 13,420,100 |
| 2024-06-17 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 9,493,101 |
| 2024-06-14 | 1.510 | 1.570 | 1.500 | 1.560 | 1.560 | 24,660,940 |
| 2024-06-13 | 1.560 | 1.570 | 1.510 | 1.520 | 1.520 | 12,785,786 |
| 2024-06-12 | 1.530 | 1.570 | 1.520 | 1.550 | 1.550 | 18,072,500 |
| 2024-06-11 | 1.550 | 1.560 | 1.510 | 1.530 | 1.530 | 13,556,401 |
| 2024-06-07 | 1.520 | 1.570 | 1.520 | 1.550 | 1.550 | 21,441,762 |
| 2024-06-06 | 1.570 | 1.600 | 1.490 | 1.520 | 1.520 | 31,911,134 |
| 2024-06-05 | 1.610 | 1.630 | 1.570 | 1.580 | 1.580 | 21,231,200 |
| 2024-06-04 | 1.600 | 1.660 | 1.570 | 1.630 | 1.630 | 27,410,062 |
| 2024-06-03 | 1.640 | 1.650 | 1.590 | 1.610 | 1.610 | 23,148,963 |
| 2024-05-31 | 1.660 | 1.670 | 1.640 | 1.650 | 1.650 | 20,275,400 |
| 2024-05-30 | 1.700 | 1.710 | 1.650 | 1.660 | 1.660 | 28,317,070 |
| 2024-05-29 | 1.690 | 1.750 | 1.690 | 1.720 | 1.720 | 30,070,832 |
| 2024-05-28 | 1.810 | 1.820 | 1.690 | 1.700 | 1.700 | 51,744,670 |
| 2024-05-27 | 1.810 | 1.820 | 1.740 | 1.800 | 1.800 | 36,548,970 |
| 2024-05-24 | 1.870 | 1.880 | 1.800 | 1.810 | 1.810 | 38,572,900 |
| 2024-05-23 | 1.940 | 1.950 | 1.850 | 1.890 | 1.890 | 68,838,930 |
| 2024-05-22 | 1.980 | 2.060 | 1.960 | 1.970 | 1.970 | 87,066,500 |
| 2024-05-21 | 1.960 | 2.010 | 1.950 | 1.960 | 1.960 | 64,562,261 |
| 2024-05-20 | 2.050 | 2.050 | 1.950 | 1.970 | 1.970 | 105,892,411 |
| 2024-05-17 | 1.940 | 2.070 | 1.860 | 2.070 | 2.070 | 146,811,198 |
| 2024-05-16 | 1.770 | 1.940 | 1.760 | 1.880 | 1.880 | 87,374,956 |
| 2024-05-15 | 1.730 | 1.850 | 1.710 | 1.770 | 1.770 | 50,286,694 |
| 2024-05-14 | 1.740 | 1.760 | 1.700 | 1.720 | 1.720 | 23,091,021 |
| 2024-05-13 | 1.770 | 1.780 | 1.720 | 1.730 | 1.730 | 36,256,055 |
| 2024-05-10 | 1.710 | 1.850 | 1.700 | 1.800 | 1.800 | 63,733,397 |
| 2024-05-09 | 1.690 | 1.740 | 1.680 | 1.700 | 1.700 | 27,228,144 |
| 2024-05-08 | 1.710 | 1.740 | 1.670 | 1.680 | 1.680 | 24,270,848 |
| 2024-05-07 | 1.730 | 1.790 | 1.690 | 1.730 | 1.730 | 43,870,982 |
| 2024-05-06 | 1.830 | 1.860 | 1.740 | 1.750 | 1.750 | 68,064,241 |
| 2024-04-30 | 1.750 | 1.950 | 1.680 | 1.820 | 1.820 | 101,731,862 |
| 2024-04-29 | 1.610 | 1.770 | 1.600 | 1.770 | 1.770 | 64,445,927 |
| 2024-04-26 | 1.550 | 1.620 | 1.530 | 1.610 | 1.610 | 26,331,393 |
| 2024-04-25 | 1.530 | 1.570 | 1.520 | 1.550 | 1.550 | 14,479,600 |
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.