Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.400	2.510	2.310	2.310	2.310	205,012,266
2023-07-26	2.260	2.570	2.250	2.570	2.570	229,786,560
2023-07-25	2.100	2.340	2.080	2.340	2.340	204,404,143
2023-07-24	2.300	2.300	2.080	2.130	2.130	205,208,000
2023-07-21	1.890	2.090	1.870	2.090	2.090	76,727,159
2023-07-20	1.880	1.920	1.850	1.900	1.900	29,236,400
2023-07-19	1.840	1.880	1.830	1.880	1.880	17,399,764
2023-07-18	1.820	1.860	1.800	1.850	1.850	14,841,588
2023-07-17	1.810	1.830	1.780	1.820	1.820	15,363,602
2023-07-14	1.800	1.850	1.790	1.830	1.830	17,252,551
2023-07-13	1.810	1.830	1.780	1.810	1.810	14,164,501
2023-07-12	1.830	1.850	1.790	1.800	1.800	21,162,470
2023-07-11	1.870	1.900	1.840	1.850	1.850	26,174,900
2023-07-10	1.830	1.870	1.810	1.840	1.840	26,081,400
2023-07-07	1.800	1.910	1.790	1.840	1.840	39,983,600
2023-07-06	1.780	1.840	1.740	1.830	1.830	36,169,000
2023-07-05	1.790	1.810	1.760	1.770	1.770	16,074,101
2023-07-04	1.800	1.800	1.760	1.790	1.790	15,232,901
2023-07-03	1.760	1.820	1.760	1.790	1.790	19,732,150
2023-06-30	1.720	1.790	1.710	1.760	1.760	25,974,670
2023-06-29	1.790	1.790	1.710	1.720	1.720	21,124,974
2023-06-28	1.790	1.800	1.730	1.760	1.760	21,658,201
2023-06-27	1.700	1.790	1.680	1.790	1.790	40,835,701
2023-06-26	1.730	1.750	1.690	1.690	1.690	32,234,170
2023-06-21	1.760	1.900	1.740	1.750	1.750	47,353,631
2023-06-20	1.870	1.870	1.750	1.750	1.750	52,415,759
2023-06-19	1.950	1.960	1.840	1.880	1.880	59,743,745
2023-06-16	1.990	2.100	1.910	1.940	1.940	94,706,267
2023-06-15	1.810	1.990	1.790	1.990	1.990	38,407,933
2023-06-14	1.780	1.830	1.780	1.810	1.810	13,998,741
2023-06-13	1.810	1.860	1.790	1.800	1.800	13,358,508
2023-06-12	1.790	1.830	1.770	1.820	1.820	17,656,586
2023-06-09	1.840	1.840	1.790	1.800	1.800	18,031,500
2023-06-08	1.820	1.870	1.800	1.840	1.840	21,170,113
2023-06-07	1.760	1.840	1.740	1.820	1.820	26,339,211
2023-06-06	1.760	1.790	1.740	1.750	1.750	17,242,622
2023-06-05	1.730	1.770	1.720	1.760	1.760	16,097,001
2023-06-02	1.660	1.760	1.660	1.730	1.730	23,663,620
2023-06-01	1.730	1.730	1.650	1.670	1.670	20,288,330
2023-05-31	1.680	1.780	1.660	1.720	1.720	39,312,183
2023-05-30	1.510	1.690	1.510	1.680	1.680	40,446,704
2023-05-29	1.800	1.800	1.630	1.630	1.630	46,264,500
2023-05-26	1.810	1.810	1.770	1.810	1.810	10,711,952
2023-05-25	1.800	1.810	1.780	1.810	1.810	10,526,323
2023-05-24	1.830	1.830	1.790	1.800	1.800	13,813,970
2023-05-23	1.850	1.870	1.830	1.830	1.830	9,636,700
2023-05-22	1.890	1.890	1.840	1.850	1.850	14,414,010
2023-05-19	1.910	1.920	1.880	1.890	1.890	11,288,700
2023-05-18	1.950	1.960	1.910	1.920	1.920	11,055,300
2023-05-17	1.940	1.960	1.920	1.940	1.940	7,977,511
2023-05-16	1.940	1.970	1.930	1.930	1.930	11,376,947
2023-05-15	1.970	1.980	1.910	1.940	1.940	14,412,302
2023-05-12	1.970	1.990	1.950	1.960	1.960	13,208,771
2023-05-11	1.940	1.980	1.920	1.970	1.970	15,521,819
2023-05-10	1.960	1.980	1.920	1.940	1.940	14,709,437
2023-05-09	1.960	2.000	1.950	1.960	1.960	22,424,949
2023-05-08	1.960	1.980	1.920	1.970	1.970	21,493,993
2023-05-05	1.920	1.980	1.910	1.970	1.970	28,289,623
2023-05-04	1.870	1.950	1.860	1.910	1.910	26,722,020
2023-04-28	1.810	1.880	1.800	1.870	1.870	17,566,105

← NewerPage 14 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.