Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.030	2.040	1.990	2.000	2.000	18,942,337
2024-01-18	2.020	2.050	1.980	2.050	2.050	31,023,480
2024-01-17	2.090	2.100	2.020	2.030	2.030	28,102,652
2024-01-16	2.160	2.190	2.060	2.100	2.100	47,410,603
2024-01-15	2.150	2.180	2.130	2.160	2.160	21,622,894
2024-01-12	2.180	2.230	2.150	2.160	2.160	37,838,800
2024-01-11	2.130	2.200	2.130	2.190	2.190	36,191,180
2024-01-10	2.150	2.190	2.130	2.140	2.140	38,300,100
2024-01-09	2.210	2.240	2.150	2.170	2.170	58,967,501
2024-01-08	2.300	2.310	2.210	2.220	2.220	96,124,920
2024-01-05	2.170	2.390	2.160	2.360	2.360	133,273,290
2024-01-04	2.180	2.220	2.150	2.170	2.170	22,837,323
2024-01-03	2.160	2.220	2.150	2.200	2.200	37,940,110
2024-01-02	2.160	2.190	2.140	2.160	2.160	25,435,900
2023-12-29	2.160	2.210	2.140	2.150	2.150	27,559,152
2023-12-28	2.140	2.190	2.110	2.170	2.170	30,511,500
2023-12-27	2.140	2.180	2.110	2.130	2.130	22,894,793
2023-12-26	2.160	2.170	2.130	2.150	2.150	25,239,220
2023-12-25	2.170	2.180	2.130	2.150	2.150	27,346,934
2023-12-22	2.240	2.250	2.170	2.180	2.180	25,107,600
2023-12-21	2.220	2.270	2.190	2.240	2.240	26,609,280
2023-12-20	2.280	2.280	2.230	2.230	2.230	17,383,000
2023-12-19	2.310	2.320	2.250	2.270	2.270	24,016,021
2023-12-18	2.350	2.400	2.300	2.310	2.310	39,133,649
2023-12-15	2.350	2.380	2.330	2.360	2.360	36,399,900
2023-12-14	2.330	2.360	2.310	2.320	2.320	23,700,300
2023-12-13	2.320	2.370	2.310	2.320	2.320	26,830,900
2023-12-12	2.290	2.380	2.290	2.360	2.360	41,951,138
2023-12-11	2.260	2.310	2.230	2.300	2.300	37,814,349
2023-12-08	2.370	2.370	2.270	2.270	2.270	48,497,920
2023-12-07	2.350	2.410	2.310	2.380	2.380	47,809,910
2023-12-06	2.330	2.370	2.300	2.370	2.370	26,344,688
2023-12-05	2.360	2.390	2.330	2.330	2.330	31,750,300
2023-12-04	2.370	2.390	2.340	2.370	2.370	31,464,200
2023-12-01	2.330	2.410	2.330	2.390	2.390	37,991,600
2023-11-30	2.310	2.350	2.310	2.340	2.340	29,589,200
2023-11-29	2.410	2.410	2.310	2.320	2.320	40,294,502
2023-11-28	2.430	2.460	2.390	2.410	2.410	45,888,300
2023-11-27	2.550	2.560	2.440	2.450	2.450	65,858,700
2023-11-24	2.630	2.670	2.550	2.560	2.560	74,653,100
2023-11-23	2.520	2.630	2.490	2.610	2.610	81,543,570
2023-11-22	2.620	2.680	2.530	2.540	2.540	89,218,219
2023-11-21	2.510	2.710	2.510	2.610	2.610	133,510,541
2023-11-20	2.530	2.570	2.500	2.520	2.520	51,152,770
2023-11-17	2.540	2.550	2.460	2.520	2.520	61,053,537
2023-11-16	2.550	2.620	2.490	2.570	2.570	84,034,937
2023-11-15	2.590	2.640	2.530	2.550	2.550	78,412,110
2023-11-14	2.500	2.670	2.500	2.580	2.580	98,396,000
2023-11-13	2.460	2.560	2.430	2.520	2.520	76,366,150
2023-11-10	2.450	2.480	2.420	2.470	2.470	57,975,450
2023-11-09	2.520	2.560	2.460	2.460	2.460	81,394,842
2023-11-08	2.550	2.590	2.480	2.500	2.500	80,055,207
2023-11-07	2.540	2.620	2.510	2.540	2.540	90,530,056
2023-11-06	2.480	2.580	2.470	2.560	2.560	117,094,053
2023-11-03	2.510	2.550	2.460	2.470	2.470	88,625,215
2023-11-02	2.550	2.670	2.460	2.530	2.530	157,623,379
2023-11-01	2.670	2.950	2.560	2.630	2.630	257,585,722
2023-10-31	2.510	2.730	2.360	2.730	2.730	220,941,823
2023-10-30	2.250	2.480	2.250	2.480	2.480	61,037,800
2023-10-27	2.290	2.320	2.240	2.250	2.250	51,259,700

← NewerPage 12 of 21 · 1,212 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.