Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.330	2.340	2.260	2.320	2.320	30,679,718
2023-01-31	2.310	2.330	2.210	2.320	2.320	33,539,097
2023-01-30	2.310	2.350	2.310	2.340	2.340	29,670,178
2023-01-20	2.240	2.360	2.230	2.320	2.320	32,504,734
2023-01-19	2.220	2.240	2.200	2.230	2.230	17,309,782
2023-01-18	2.210	2.250	2.200	2.230	2.230	16,868,600
2023-01-17	2.210	2.220	2.190	2.200	2.200	12,752,382
2023-01-16	2.190	2.220	2.160	2.210	2.210	17,347,200
2023-01-13	2.190	2.200	2.160	2.180	2.180	15,386,390
2023-01-12	2.210	2.220	2.160	2.170	2.170	24,356,844
2023-01-11	2.230	2.270	2.220	2.220	2.220	21,739,036
2023-01-10	2.250	2.250	2.200	2.230	2.230	25,378,049
2023-01-09	2.250	2.270	2.230	2.250	2.250	19,305,951
2023-01-06	2.340	2.350	2.240	2.250	2.250	30,448,102
2023-01-05	2.380	2.400	2.290	2.310	2.310	31,485,800
2023-01-04	2.290	2.400	2.280	2.370	2.370	35,062,244
2023-01-03	2.250	2.300	2.250	2.300	2.300	22,467,726
2022-12-30	2.270	2.290	2.220	2.260	2.260	23,765,712
2022-12-29	2.310	2.340	2.230	2.250	2.250	29,711,170
2022-12-28	2.290	2.380	2.270	2.330	2.330	33,840,595
2022-12-27	2.270	2.350	2.260	2.300	2.300	28,339,095
2022-12-26	2.290	2.300	2.230	2.270	2.270	20,474,000
2022-12-23	2.290	2.320	2.220	2.290	2.290	20,822,740
2022-12-22	2.360	2.390	2.260	2.280	2.280	32,727,540
2022-12-21	2.290	2.330	2.280	2.280	2.280	27,619,157
2022-12-20	2.350	2.350	2.270	2.280	2.280	27,347,690
2022-12-19	2.410	2.470	2.340	2.370	2.370	35,215,500
2022-12-16	2.420	2.470	2.390	2.410	2.410	36,460,700
2022-12-15	2.400	2.430	2.360	2.430	2.430	20,945,405
2022-12-14	2.480	2.480	2.360	2.400	2.400	23,713,500
2022-12-13	2.440	2.490	2.430	2.460	2.460	25,047,901
2022-12-12	2.490	2.500	2.410	2.440	2.440	32,505,890
2022-12-09	2.540	2.580	2.490	2.520	2.520	37,232,458
2022-12-08	2.560	2.590	2.510	2.520	2.520	30,574,601
2022-12-07	2.540	2.570	2.500	2.550	2.550	31,308,405
2022-12-06	2.610	2.640	2.530	2.560	2.560	40,349,776
2022-12-05	2.630	2.670	2.600	2.610	2.610	57,462,270
2022-12-02	2.660	2.690	2.570	2.610	2.610	74,619,690
2022-12-01	2.650	2.800	2.650	2.720	2.720	129,876,744
2022-11-30	2.840	2.980	2.710	2.720	2.720	205,199,065
2022-11-29	2.720	2.720	2.580	2.720	2.720	109,288,085
2022-11-28	2.410	2.510	2.360	2.470	2.470	52,775,870
2022-11-25	2.400	2.560	2.390	2.480	2.480	65,371,699
2022-11-24	2.360	2.500	2.360	2.390	2.390	54,601,398
2022-11-23	2.360	2.370	2.300	2.310	2.310	25,454,300
2022-11-22	2.430	2.450	2.330	2.340	2.340	36,405,148
2022-11-21	2.420	2.430	2.330	2.360	2.360	46,219,249
2022-11-18	2.420	2.540	2.400	2.420	2.420	53,863,700
2022-11-17	2.440	2.470	2.410	2.460	2.460	39,891,286
2022-11-16	2.380	2.450	2.360	2.440	2.440	70,197,687
2022-11-15	2.350	2.480	2.310	2.430	2.430	87,638,337
2022-11-14	2.370	2.470	2.280	2.320	2.320	95,645,420
2022-11-11	2.150	2.290	2.140	2.260	2.260	82,332,178
2022-11-10	2.080	2.130	2.050	2.130	2.130	40,585,924
2022-11-09	2.080	2.170	2.070	2.110	2.110	43,777,365
2022-11-08	2.040	2.090	2.020	2.060	2.060	35,764,184
2022-11-07	2.010	2.050	2.000	2.040	2.040	35,762,897
2022-11-04	1.970	2.010	1.970	2.010	2.010	28,000,794
2022-11-03	1.970	2.000	1.960	1.980	1.980	25,364,705
2022-11-02	1.990	2.020	1.970	1.990	1.990	33,405,135

← NewerPage 16 of 21 · 1,213 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.