Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	1.790	1.840	1.780	1.820	1.820	12,509,070
2023-04-25	1.830	1.860	1.770	1.800	1.800	17,133,372
2023-04-24	1.880	1.880	1.770	1.830	1.830	25,493,914
2023-04-21	1.910	1.940	1.880	1.880	1.880	16,997,245
2023-04-20	1.910	1.930	1.900	1.910	1.910	13,384,208
2023-04-19	1.950	1.950	1.910	1.910	1.910	11,515,900
2023-04-18	1.950	1.960	1.930	1.940	1.940	10,208,600
2023-04-17	1.960	1.970	1.940	1.950	1.950	12,628,171
2023-04-14	1.980	1.990	1.960	1.960	1.960	13,199,301
2023-04-13	1.980	1.990	1.960	1.970	1.970	18,558,502
2023-04-12	1.970	1.990	1.940	1.970	1.970	23,082,982
2023-04-11	1.930	1.970	1.900	1.960	1.960	18,218,382
2023-04-10	1.980	1.980	1.920	1.930	1.930	19,361,900
2023-04-07	1.900	1.980	1.900	1.980	1.980	23,612,478
2023-04-06	1.930	1.940	1.900	1.910	1.910	11,452,100
2023-04-04	1.980	1.980	1.930	1.940	1.940	16,063,740
2023-04-03	1.960	1.980	1.930	1.980	1.980	15,781,200
2023-03-31	1.930	1.960	1.930	1.950	1.950	9,898,793
2023-03-30	1.960	1.960	1.930	1.930	1.930	14,857,966
2023-03-29	1.970	1.980	1.940	1.970	1.970	16,153,530
2023-03-28	2.020	2.020	1.970	1.970	1.970	16,291,500
2023-03-27	2.060	2.060	1.990	2.010	2.010	27,044,451
2023-03-24	2.010	2.070	1.990	2.060	2.060	28,374,681
2023-03-23	2.020	2.030	2.000	2.010	2.010	13,062,860
2023-03-22	2.030	2.050	2.010	2.030	2.030	14,909,959
2023-03-21	2.000	2.020	1.990	2.020	2.020	11,460,293
2023-03-20	2.040	2.040	2.000	2.010	2.010	15,339,473
2023-03-17	2.040	2.050	2.030	2.030	2.030	11,032,388
2023-03-16	2.060	2.060	2.020	2.030	2.030	11,374,221
2023-03-15	2.050	2.080	2.050	2.070	2.070	9,373,628
2023-03-14	2.070	2.080	2.020	2.050	2.050	15,336,850
2023-03-13	2.090	2.120	2.060	2.080	2.080	13,459,170
2023-03-10	2.130	2.130	2.090	2.100	2.100	12,507,000
2023-03-09	2.160	2.160	2.110	2.130	2.130	9,827,200
2023-03-08	2.110	2.150	2.100	2.150	2.150	15,840,071
2023-03-07	2.170	2.170	2.110	2.110	2.110	21,588,471
2023-03-06	2.220	2.230	2.150	2.170	2.170	29,708,849
2023-03-03	2.210	2.220	2.190	2.210	2.210	13,557,056
2023-03-02	2.240	2.240	2.200	2.210	2.210	16,051,210
2023-03-01	2.220	2.240	2.210	2.230	2.230	16,983,080
2023-02-28	2.200	2.230	2.180	2.220	2.220	18,236,780
2023-02-27	2.230	2.240	2.180	2.190	2.190	13,957,952
2023-02-24	2.260	2.260	2.210	2.220	2.220	17,218,083
2023-02-23	2.270	2.290	2.240	2.250	2.250	20,354,392
2023-02-22	2.270	2.280	2.240	2.260	2.260	12,363,700
2023-02-21	2.280	2.310	2.250	2.270	2.270	21,478,640
2023-02-20	2.250	2.260	2.220	2.250	2.250	16,133,615
2023-02-17	2.240	2.280	2.230	2.240	2.240	14,610,740
2023-02-16	2.300	2.320	2.220	2.240	2.240	19,733,600
2023-02-15	2.320	2.320	2.280	2.290	2.290	15,480,570
2023-02-14	2.360	2.360	2.310	2.320	2.320	16,774,200
2023-02-13	2.310	2.360	2.310	2.340	2.340	24,108,701
2023-02-10	2.300	2.330	2.290	2.310	2.310	17,932,578
2023-02-09	2.300	2.300	2.270	2.300	2.300	15,435,186
2023-02-08	2.310	2.340	2.290	2.300	2.300	18,973,928
2023-02-07	2.260	2.320	2.250	2.310	2.310	25,080,401
2023-02-06	2.270	2.300	2.250	2.260	2.260	15,332,702
2023-02-03	2.310	2.310	2.260	2.280	2.280	19,862,652
2023-02-02	2.310	2.320	2.270	2.300	2.300	21,741,222
2023-02-01	2.330	2.340	2.260	2.320	2.320	30,679,718

← NewerPage 15 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.