Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.370	2.380	2.260	2.290	2.290	56,469,941
2023-10-25	2.490	2.550	2.360	2.380	2.380	82,659,763
2023-10-24	2.300	2.440	2.290	2.420	2.420	85,923,738
2023-10-23	2.290	2.430	2.240	2.290	2.290	77,027,838
2023-10-20	2.270	2.380	2.250	2.330	2.330	77,048,572
2023-10-19	2.270	2.340	2.230	2.290	2.290	41,616,400
2023-10-18	2.280	2.290	2.260	2.260	2.260	28,474,500
2023-10-17	2.320	2.330	2.260	2.300	2.300	33,203,300
2023-10-16	2.330	2.360	2.290	2.310	2.310	28,857,570
2023-10-13	2.340	2.370	2.320	2.330	2.330	29,458,493
2023-10-12	2.320	2.370	2.300	2.350	2.350	44,077,838
2023-10-11	2.360	2.380	2.290	2.310	2.310	41,855,540
2023-10-10	2.370	2.400	2.330	2.340	2.340	35,770,432
2023-10-09	2.460	2.480	2.350	2.360	2.360	47,610,567
2023-09-28	2.430	2.480	2.410	2.440	2.440	43,162,300
2023-09-27	2.490	2.520	2.420	2.430	2.430	53,123,787
2023-09-26	2.500	2.540	2.480	2.480	2.480	46,305,600
2023-09-25	2.650	2.660	2.500	2.520	2.520	82,334,647
2023-09-22	2.580	2.670	2.570	2.660	2.660	76,311,686
2023-09-21	2.610	2.680	2.580	2.590	2.590	47,278,300
2023-09-20	2.590	2.660	2.580	2.620	2.620	49,758,238
2023-09-19	2.650	2.710	2.600	2.600	2.600	54,456,460
2023-09-18	2.630	2.720	2.590	2.680	2.680	78,000,412
2023-09-15	2.680	2.720	2.630	2.640	2.640	53,950,100
2023-09-14	2.690	2.700	2.630	2.660	2.660	67,974,105
2023-09-13	2.680	2.750	2.670	2.700	2.700	74,144,069
2023-09-12	2.710	2.720	2.660	2.700	2.700	78,157,583
2023-09-11	2.830	2.840	2.670	2.710	2.710	93,753,559
2023-09-08	2.980	3.010	2.770	2.800	2.800	138,834,253
2023-09-07	2.970	3.280	2.950	3.070	3.070	145,839,949
2023-09-06	2.960	3.100	2.860	3.070	3.070	168,693,217
2023-09-05	3.160	3.160	2.900	2.930	2.930	150,347,570
2023-09-04	3.460	3.510	3.120	3.180	3.180	189,481,478
2023-09-01	3.580	3.660	3.330	3.450	3.450	160,393,255
2023-08-31	3.630	3.800	3.340	3.490	3.490	183,260,397
2023-08-30	3.700	3.860	3.580	3.620	3.620	251,733,548
2023-08-29	3.370	3.830	3.300	3.800	3.800	329,736,777
2023-08-28	3.480	3.480	3.210	3.480	3.480	327,467,913
2023-08-25	2.960	3.310	2.950	3.160	3.160	258,564,308
2023-08-24	3.030	3.130	2.870	3.040	3.040	198,279,137
2023-08-23	3.380	3.380	3.010	3.090	3.090	251,462,890
2023-08-22	2.850	3.270	2.850	3.270	3.270	173,001,928
2023-08-21	2.810	3.120	2.810	2.970	2.970	235,681,139
2023-08-18	2.970	3.320	2.950	3.110	3.110	327,721,224
2023-08-17	2.870	3.100	2.870	3.020	3.020	328,602,597
2023-08-16	2.560	2.820	2.490	2.820	2.820	192,596,764
2023-08-15	2.490	2.620	2.450	2.560	2.560	156,595,386
2023-08-14	2.600	2.690	2.570	2.570	2.570	215,924,350
2023-08-11	2.860	2.860	2.740	2.860	2.860	277,282,432
2023-08-10	2.600	2.650	2.450	2.600	2.600	190,717,729
2023-08-09	2.370	2.590	2.330	2.590	2.590	195,352,392
2023-08-08	2.410	2.460	2.330	2.350	2.350	90,910,680
2023-08-07	2.500	2.510	2.340	2.430	2.430	130,556,994
2023-08-04	2.720	2.800	2.520	2.600	2.600	154,409,526
2023-08-03	2.530	2.680	2.440	2.650	2.650	185,150,154
2023-08-02	2.510	2.630	2.440	2.530	2.530	147,752,684
2023-08-01	2.550	2.750	2.480	2.560	2.560	255,418,197
2023-07-31	2.280	2.510	2.280	2.510	2.510	82,323,745
2023-07-28	2.240	2.380	2.210	2.280	2.280	153,571,450
2023-07-27	2.400	2.510	2.310	2.310	2.310	205,012,266

← NewerPage 13 of 21 · 1,215 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.