Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.110	2.210	2.040	2.110	2.110	65,665,500
2022-05-05	2.150	2.230	2.120	2.180	2.180	97,802,210
2022-04-29	2.130	2.220	2.030	2.130	2.130	84,358,081
2022-04-28	2.040	2.100	1.970	2.090	2.090	61,633,215
2022-04-27	2.060	2.080	1.960	2.050	2.050	48,165,675
2022-04-26	2.070	2.180	2.040	2.090	2.090	58,851,100
2022-04-25	2.150	2.220	2.040	2.060	2.060	51,127,651
2022-04-22	2.270	2.280	2.180	2.210	2.210	52,560,965
2022-04-21	2.430	2.450	2.220	2.260	2.260	91,374,500
2022-04-20	2.560	2.580	2.390	2.450	2.450	76,842,392
2022-04-19	2.460	2.560	2.400	2.540	2.540	93,523,100
2022-04-18	2.530	2.660	2.450	2.470	2.470	98,842,501
2022-04-15	2.590	2.760	2.550	2.610	2.610	120,603,709
2022-04-14	2.510	2.650	2.510	2.600	2.600	117,659,208
2022-04-13	2.790	2.790	2.550	2.550	2.550	186,568,673
2022-04-12	2.450	2.830	2.430	2.830	2.830	204,824,193
2022-04-11	2.700	2.700	2.570	2.570	2.570	114,196,369
2022-04-08	2.750	2.930	2.730	2.860	2.860	161,941,397
2022-04-07	2.770	2.960	2.710	2.790	2.790	161,487,098
2022-04-06	3.000	3.100	2.820	2.900	2.900	211,722,689
2022-04-01	3.010	3.270	2.780	3.110	3.110	268,973,622
2022-03-31	3.580	3.600	3.010	3.070	3.070	303,027,718
2022-03-30	2.810	3.270	2.810	3.270	3.270	186,228,774
2022-03-29	2.900	2.970	2.770	2.970	2.970	285,668,416
2022-03-28	2.350	2.700	2.350	2.700	2.700	98,935,017
2022-03-25	2.400	2.600	2.290	2.450	2.450	171,376,680
2022-03-24	2.310	2.620	2.300	2.540	2.540	183,538,112
2022-03-23	2.260	2.510	2.210	2.380	2.380	121,534,641
2022-03-22	2.330	2.450	2.170	2.280	2.280	128,646,000
2022-03-21	2.120	2.320	2.090	2.320	2.320	44,916,833
2022-03-18	1.990	2.110	1.970	2.110	2.110	32,803,072
2022-03-17	1.950	2.050	1.940	2.010	2.010	27,312,231
2022-03-16	1.860	1.930	1.820	1.910	1.910	18,453,800
2022-03-15	1.960	1.970	1.830	1.840	1.840	20,535,242
2022-03-14	1.990	2.040	1.970	1.980	1.980	13,248,500
2022-03-11	1.990	2.010	1.930	2.000	2.000	10,803,800
2022-03-10	1.990	2.030	1.940	2.000	2.000	12,922,095
2022-03-09	2.020	2.050	1.900	1.960	1.960	24,079,520
2022-03-08	2.110	2.120	2.010	2.020	2.020	17,292,000
2022-03-07	2.090	2.140	2.080	2.090	2.090	15,852,900
2022-03-04	2.180	2.180	2.080	2.080	2.080	17,615,024
2022-03-03	2.130	2.190	2.110	2.150	2.150	31,404,564
2022-03-02	2.040	2.120	2.030	2.100	2.100	24,726,247
2022-03-01	2.010	2.060	2.000	2.050	2.050	13,641,884
2022-02-28	2.030	2.030	1.990	2.010	2.010	13,587,400
2022-02-25	2.030	2.080	2.020	2.030	2.030	20,706,301
2022-02-24	2.080	2.110	1.990	2.020	2.020	27,926,501
2022-02-23	2.130	2.150	2.070	2.100	2.100	20,940,200
2022-02-22	2.170	2.210	2.110	2.120	2.120	23,462,064
2022-02-21	2.130	2.190	2.090	2.170	2.170	26,924,450
2022-02-18	2.050	2.160	2.030	2.140	2.140	32,972,701
2022-02-17	2.150	2.150	2.050	2.060	2.060	18,852,900
2022-02-16	2.070	2.130	2.060	2.130	2.130	15,207,925
2022-02-15	2.130	2.140	2.050	2.060	2.060	16,970,297
2022-02-14	2.130	2.200	2.110	2.120	2.120	21,796,780
2022-02-11	2.180	2.250	2.140	2.160	2.160	34,085,354
2022-02-10	2.190	2.200	2.120	2.150	2.150	15,467,322
2022-02-09	2.130	2.230	2.120	2.180	2.180	25,149,370
2022-02-08	2.000	2.150	1.990	2.130	2.130	27,999,700
2022-02-07	2.050	2.080	1.950	2.020	2.020	23,954,400

← NewerPage 19 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.