Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	1.980	2.000	1.950	1.990	1.990	52,214,110
2022-10-31	1.960	2.020	1.920	1.970	1.970	69,354,281
2022-10-28	2.010	2.020	1.870	1.890	1.890	51,479,056
2022-10-27	2.010	2.060	1.990	2.030	2.030	41,007,324
2022-10-26	2.010	2.050	1.990	2.010	2.010	43,003,677
2022-10-25	2.060	2.090	1.990	2.000	2.000	55,796,862
2022-10-24	2.270	2.290	2.040	2.090	2.090	93,595,282
2022-10-21	2.450	2.550	2.270	2.270	2.270	88,098,092
2022-10-20	2.460	2.470	2.380	2.400	2.400	80,224,628
2022-10-19	2.390	2.650	2.350	2.520	2.520	144,438,411
2022-10-18	2.420	2.510	2.360	2.420	2.420	82,951,084
2022-10-17	2.380	2.470	2.330	2.470	2.470	95,840,581
2022-10-14	2.460	2.590	2.450	2.470	2.470	112,726,515
2022-10-13	2.510	2.580	2.440	2.540	2.540	129,482,838
2022-10-12	2.460	2.650	2.310	2.610	2.610	166,968,095
2022-10-11	2.480	2.570	2.400	2.450	2.450	110,575,264
2022-10-10	2.410	2.630	2.390	2.490	2.490	201,286,147
2022-09-30	2.230	2.390	2.210	2.390	2.390	135,451,677
2022-09-29	2.350	2.360	2.170	2.170	2.170	113,748,011
2022-09-28	2.350	2.490	2.280	2.410	2.410	159,408,047
2022-09-27	2.410	2.480	2.320	2.390	2.390	168,459,008
2022-09-26	2.400	2.550	2.380	2.550	2.550	171,220,288
2022-09-23	2.180	2.390	2.150	2.320	2.320	120,065,178
2022-09-22	2.190	2.280	2.140	2.170	2.170	27,574,723
2022-09-21	2.130	2.250	2.100	2.210	2.210	32,637,527
2022-09-20	2.100	2.230	2.100	2.140	2.140	26,942,802
2022-09-19	2.100	2.130	2.060	2.110	2.110	26,236,700
2022-09-16	2.170	2.250	2.090	2.110	2.110	28,856,600
2022-09-15	2.160	2.210	2.120	2.180	2.180	28,777,242
2022-09-14	2.130	2.190	2.110	2.130	2.130	17,981,102
2022-09-13	2.250	2.260	2.140	2.160	2.160	23,682,800
2022-09-09	2.220	2.260	2.200	2.250	2.250	31,000,181
2022-09-08	2.230	2.250	2.160	2.200	2.200	26,404,030
2022-09-07	2.160	2.220	2.140	2.210	2.210	36,531,503
2022-09-06	2.140	2.200	2.120	2.160	2.160	40,916,366
2022-09-05	2.070	2.120	2.060	2.110	2.110	32,895,616
2022-09-02	2.060	2.070	2.040	2.060	2.060	18,885,119
2022-09-01	1.990	2.080	1.990	2.040	2.040	38,046,396
2022-08-31	2.020	2.050	1.990	2.000	2.000	15,557,638
2022-08-30	2.010	2.050	2.000	2.020	2.020	13,195,456
2022-08-29	1.980	2.020	1.960	2.000	2.000	13,056,903
2022-08-26	1.990	2.020	1.980	1.990	1.990	13,075,203
2022-08-25	1.990	2.020	1.970	2.000	2.000	16,696,700
2022-08-24	2.000	2.040	1.980	1.980	1.980	14,900,040
2022-08-23	2.020	2.030	2.000	2.000	2.000	10,223,800
2022-08-22	2.030	2.040	2.010	2.030	2.030	13,475,709
2022-08-19	2.010	2.040	2.000	2.020	2.020	13,281,000
2022-08-18	2.020	2.030	1.970	2.000	2.000	16,686,867
2022-08-17	1.990	2.050	1.970	2.020	2.020	30,074,866
2022-08-16	1.950	1.980	1.950	1.980	1.980	21,058,508
2022-08-15	1.930	1.970	1.930	1.940	1.940	14,661,355
2022-08-12	1.930	1.950	1.910	1.930	1.930	12,962,426
2022-08-11	1.910	1.940	1.910	1.930	1.930	9,196,400
2022-08-10	1.920	1.930	1.900	1.910	1.910	7,815,454
2022-08-09	1.930	1.940	1.900	1.920	1.920	10,172,900
2022-08-08	1.900	1.970	1.900	1.920	1.920	12,843,001
2022-08-05	1.890	1.920	1.870	1.900	1.900	12,397,301
2022-08-04	1.890	1.900	1.870	1.890	1.890	10,783,000
2022-08-03	1.900	1.950	1.880	1.880	1.880	18,565,900
2022-08-02	2.010	2.010	1.880	1.920	1.920	27,072,940

← NewerPage 17 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.