Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.040	2.060	2.010	2.020	2.020	11,105,500
2022-07-29	2.090	2.090	2.040	2.050	2.050	16,038,613
2022-07-28	2.100	2.110	2.060	2.090	2.090	25,084,176
2022-07-27	2.080	2.100	2.050	2.090	2.090	27,393,472
2022-07-26	2.020	2.100	2.000	2.090	2.090	42,746,700
2022-07-25	1.990	2.040	1.990	2.010	2.010	15,607,900
2022-07-22	2.000	2.020	1.980	1.990	1.990	12,029,101
2022-07-21	1.990	2.020	1.990	2.000	2.000	12,076,071
2022-07-20	2.000	2.050	1.990	2.000	2.000	16,828,301
2022-07-19	2.020	2.030	1.980	2.000	2.000	31,388,974
2022-07-18	1.900	2.100	1.900	2.040	2.040	47,438,432
2022-07-15	1.980	2.010	1.900	1.910	1.910	26,324,194
2022-07-14	2.050	2.070	2.010	2.010	2.010	17,722,910
2022-07-13	2.040	2.090	2.030	2.070	2.070	26,574,171
2022-07-12	2.010	2.040	2.000	2.020	2.020	11,528,811
2022-07-11	2.030	2.040	2.000	2.010	2.010	10,197,380
2022-07-08	2.050	2.060	2.020	2.030	2.030	12,447,200
2022-07-07	1.970	2.060	1.960	2.050	2.050	34,143,410
2022-07-06	2.010	2.020	1.950	1.970	1.970	20,444,932
2022-07-05	2.030	2.040	2.000	2.010	2.010	17,669,585
2022-07-04	2.040	2.050	2.010	2.030	2.030	15,080,540
2022-07-01	2.040	2.060	2.010	2.030	2.030	21,047,047
2022-06-30	2.080	2.090	2.040	2.040	2.040	28,397,000
2022-06-29	2.050	2.090	2.040	2.080	2.080	34,797,670
2022-06-28	2.050	2.060	2.030	2.060	2.060	17,092,507
2022-06-27	2.060	2.070	2.040	2.050	2.050	22,637,273
2022-06-24	2.060	2.070	2.040	2.060	2.060	25,122,260
2022-06-23	2.070	2.090	2.030	2.060	2.060	30,555,246
2022-06-22	2.120	2.150	2.070	2.070	2.070	56,747,125
2022-06-21	2.100	2.280	2.090	2.160	2.160	88,259,353
2022-06-20	2.040	2.090	2.030	2.070	2.070	18,805,042
2022-06-17	2.100	2.100	2.030	2.050	2.050	20,045,800
2022-06-16	2.090	2.110	2.070	2.090	2.090	25,421,272
2022-06-15	2.070	2.130	2.060	2.090	2.090	36,583,847
2022-06-14	2.020	2.100	2.000	2.080	2.080	29,784,742
2022-06-13	2.050	2.050	1.990	2.020	2.020	22,147,648
2022-06-10	2.050	2.080	2.040	2.060	2.060	16,026,800
2022-06-09	2.060	2.110	2.050	2.060	2.060	19,827,600
2022-06-08	2.100	2.110	2.040	2.070	2.070	21,747,607
2022-06-07	2.090	2.120	2.060	2.110	2.110	23,774,164
2022-06-06	2.080	2.090	2.050	2.090	2.090	20,617,373
2022-06-02	2.120	2.120	2.070	2.080	2.080	24,758,371
2022-06-01	2.130	2.150	2.090	2.120	2.120	22,184,600
2022-05-31	2.160	2.170	2.100	2.130	2.130	26,555,292
2022-05-30	2.180	2.220	2.140	2.180	2.180	29,106,786
2022-05-27	2.180	2.190	2.140	2.160	2.160	26,040,979
2022-05-26	2.180	2.220	2.140	2.170	2.170	32,677,700
2022-05-25	2.130	2.190	2.120	2.170	2.170	27,940,500
2022-05-24	2.240	2.250	2.130	2.160	2.160	42,629,300
2022-05-23	2.270	2.280	2.220	2.240	2.240	35,491,200
2022-05-20	2.330	2.360	2.240	2.270	2.270	53,123,810
2022-05-19	2.200	2.370	2.190	2.340	2.340	68,626,721
2022-05-18	2.230	2.280	2.190	2.260	2.260	48,217,081
2022-05-17	2.310	2.310	2.200	2.240	2.240	49,993,300
2022-05-16	2.300	2.400	2.240	2.310	2.310	90,447,790
2022-05-13	2.150	2.290	2.110	2.240	2.240	81,652,597
2022-05-12	2.130	2.260	2.130	2.180	2.180	51,486,000
2022-05-11	2.210	2.270	2.140	2.150	2.150	54,784,500
2022-05-10	2.140	2.220	2.110	2.210	2.210	50,903,441
2022-05-09	2.100	2.220	2.070	2.180	2.180	49,342,340

← NewerPage 18 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.