Tianjin Realty Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.540 | 1.550 | 1.530 | 1.540 | 1.540 | 13,755,300 |
| 2024-04-23 | 1.540 | 1.570 | 1.530 | 1.550 | 1.550 | 10,582,200 |
| 2024-04-22 | 1.570 | 1.580 | 1.530 | 1.540 | 1.540 | 15,234,190 |
| 2024-04-19 | 1.560 | 1.600 | 1.550 | 1.570 | 1.570 | 14,271,301 |
| 2024-04-18 | 1.600 | 1.610 | 1.560 | 1.570 | 1.570 | 18,563,900 |
| 2024-04-17 | 1.540 | 1.630 | 1.540 | 1.610 | 1.610 | 22,217,148 |
| 2024-04-16 | 1.640 | 1.640 | 1.530 | 1.540 | 1.540 | 26,524,550 |
| 2024-04-15 | 1.700 | 1.730 | 1.600 | 1.660 | 1.660 | 25,654,904 |
| 2024-04-12 | 1.780 | 1.790 | 1.700 | 1.720 | 1.720 | 18,084,837 |
| 2024-04-11 | 1.750 | 1.770 | 1.740 | 1.760 | 1.760 | 13,233,940 |
| 2024-04-10 | 1.810 | 1.820 | 1.740 | 1.770 | 1.770 | 20,077,600 |
| 2024-04-09 | 1.780 | 1.830 | 1.780 | 1.820 | 1.820 | 16,205,770 |
| 2024-04-08 | 1.850 | 1.850 | 1.780 | 1.790 | 1.790 | 24,996,185 |
| 2024-04-03 | 1.870 | 1.880 | 1.830 | 1.850 | 1.850 | 22,906,500 |
| 2024-04-02 | 1.880 | 1.920 | 1.860 | 1.880 | 1.880 | 30,524,894 |
| 2024-04-01 | 1.840 | 1.900 | 1.830 | 1.880 | 1.880 | 26,117,265 |
| 2024-03-29 | 1.880 | 1.900 | 1.830 | 1.850 | 1.850 | 19,507,701 |
| 2024-03-28 | 1.890 | 1.930 | 1.870 | 1.910 | 1.910 | 38,902,503 |
| 2024-03-27 | 1.970 | 1.980 | 1.890 | 1.910 | 1.910 | 57,187,458 |
| 2024-03-26 | 1.850 | 2.030 | 1.850 | 1.990 | 1.990 | 69,352,300 |
| 2024-03-25 | 1.870 | 1.930 | 1.840 | 1.860 | 1.860 | 36,615,546 |
| 2024-03-22 | 1.880 | 1.890 | 1.820 | 1.870 | 1.870 | 28,828,702 |
| 2024-03-21 | 1.870 | 1.920 | 1.870 | 1.890 | 1.890 | 22,712,910 |
| 2024-03-20 | 1.830 | 1.870 | 1.820 | 1.870 | 1.870 | 22,404,786 |
| 2024-03-19 | 1.840 | 1.870 | 1.830 | 1.840 | 1.840 | 18,366,800 |
| 2024-03-18 | 1.830 | 1.850 | 1.820 | 1.840 | 1.840 | 21,091,200 |
| 2024-03-15 | 1.800 | 1.830 | 1.790 | 1.830 | 1.830 | 19,488,470 |
| 2024-03-14 | 1.800 | 1.840 | 1.780 | 1.810 | 1.810 | 28,216,201 |
| 2024-03-13 | 1.850 | 1.860 | 1.790 | 1.810 | 1.810 | 34,461,479 |
| 2024-03-12 | 1.780 | 1.900 | 1.780 | 1.870 | 1.870 | 49,736,277 |
| 2024-03-11 | 1.730 | 1.790 | 1.720 | 1.780 | 1.780 | 25,962,500 |
| 2024-03-08 | 1.760 | 1.780 | 1.710 | 1.730 | 1.730 | 24,220,600 |
| 2024-03-07 | 1.740 | 1.820 | 1.740 | 1.760 | 1.760 | 26,469,670 |
| 2024-03-06 | 1.730 | 1.780 | 1.720 | 1.750 | 1.750 | 19,616,200 |
| 2024-03-05 | 1.750 | 1.780 | 1.720 | 1.740 | 1.740 | 22,773,500 |
| 2024-03-04 | 1.810 | 1.810 | 1.730 | 1.760 | 1.760 | 25,554,138 |
| 2024-03-01 | 1.810 | 1.850 | 1.780 | 1.800 | 1.800 | 21,184,301 |
| 2024-02-29 | 1.750 | 1.820 | 1.740 | 1.820 | 1.820 | 31,654,870 |
| 2024-02-28 | 1.900 | 1.940 | 1.760 | 1.770 | 1.770 | 50,111,190 |
| 2024-02-27 | 1.830 | 1.920 | 1.810 | 1.900 | 1.900 | 34,202,618 |
| 2024-02-26 | 1.830 | 1.880 | 1.800 | 1.840 | 1.840 | 38,137,864 |
| 2024-02-23 | 1.790 | 1.840 | 1.780 | 1.830 | 1.830 | 40,065,379 |
| 2024-02-22 | 1.750 | 1.800 | 1.740 | 1.790 | 1.790 | 37,435,174 |
| 2024-02-21 | 1.720 | 1.840 | 1.690 | 1.760 | 1.760 | 51,268,611 |
| 2024-02-20 | 1.690 | 1.750 | 1.660 | 1.730 | 1.730 | 38,054,269 |
| 2024-02-19 | 1.610 | 1.770 | 1.590 | 1.740 | 1.740 | 54,930,918 |
| 2024-02-08 | 1.540 | 1.630 | 1.510 | 1.610 | 1.610 | 39,728,950 |
| 2024-02-07 | 1.620 | 1.630 | 1.530 | 1.530 | 1.530 | 41,145,883 |
| 2024-02-06 | 1.590 | 1.720 | 1.500 | 1.620 | 1.620 | 47,610,274 |
| 2024-02-05 | 1.830 | 1.830 | 1.650 | 1.650 | 1.650 | 50,871,680 |
| 2024-02-02 | 1.910 | 1.970 | 1.790 | 1.830 | 1.830 | 45,766,640 |
| 2024-02-01 | 1.950 | 1.970 | 1.880 | 1.900 | 1.900 | 49,112,637 |
| 2024-01-31 | 2.010 | 2.200 | 1.970 | 1.980 | 1.980 | 73,928,888 |
| 2024-01-30 | 2.060 | 2.100 | 1.990 | 2.000 | 2.000 | 35,542,277 |
| 2024-01-29 | 2.180 | 2.210 | 2.090 | 2.110 | 2.110 | 39,608,552 |
| 2024-01-26 | 2.080 | 2.210 | 2.060 | 2.160 | 2.160 | 52,312,540 |
| 2024-01-25 | 2.010 | 2.100 | 1.960 | 2.090 | 2.090 | 44,252,587 |
| 2024-01-24 | 1.910 | 2.000 | 1.890 | 1.990 | 1.990 | 43,199,930 |
| 2024-01-23 | 1.870 | 1.920 | 1.840 | 1.900 | 1.900 | 25,554,300 |
| 2024-01-22 | 1.990 | 2.000 | 1.860 | 1.890 | 1.890 | 36,291,300 |
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.