Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.050	2.110	2.010	2.090	2.090	20,088,408
2022-01-27	2.110	2.130	2.030	2.050	2.050	19,391,700
2022-01-26	2.050	2.160	2.030	2.120	2.120	21,529,970
2022-01-25	2.110	2.120	2.020	2.030	2.030	17,938,571
2022-01-24	2.140	2.190	2.080	2.130	2.130	20,432,567
2022-01-21	2.140	2.210	2.120	2.150	2.150	20,800,910
2022-01-20	2.200	2.280	2.130	2.140	2.140	31,338,900
2022-01-19	2.130	2.250	2.130	2.180	2.180	28,962,587
2022-01-18	2.190	2.210	2.100	2.150	2.150	29,338,086
2022-01-17	2.180	2.260	2.150	2.170	2.170	31,780,940
2022-01-14	2.330	2.440	2.200	2.220	2.220	68,793,557
2022-01-13	2.190	2.440	2.190	2.330	2.330	94,042,700
2022-01-12	2.230	2.240	2.190	2.220	2.220	25,607,086
2022-01-11	2.200	2.290	2.190	2.260	2.260	33,893,321
2022-01-10	2.200	2.230	2.160	2.220	2.220	25,109,700
2022-01-07	2.140	2.310	2.140	2.210	2.210	43,667,160
2022-01-06	2.070	2.240	2.070	2.150	2.150	33,996,760
2022-01-05	2.090	2.130	2.060	2.100	2.100	22,165,340
2022-01-04	2.050	2.120	2.040	2.090	2.090	24,469,726
2021-12-31	2.030	2.070	2.010	2.050	2.050	17,034,396
2021-12-30	2.040	2.060	2.020	2.040	2.040	15,305,570
2021-12-29	2.080	2.090	2.040	2.040	2.040	13,496,910
2021-12-28	2.080	2.100	2.030	2.070	2.070	22,411,845
2021-12-27	2.090	2.140	2.070	2.090	2.090	20,364,000
2021-12-24	2.140	2.160	2.070	2.080	2.080	29,548,051
2021-12-23	2.130	2.240	2.130	2.150	2.150	59,784,435
2021-12-22	2.450	2.520	2.210	2.220	2.220	105,253,958
2021-12-21	2.150	2.450	2.110	2.450	2.450	117,508,840
2021-12-20	2.170	2.240	2.150	2.230	2.230	76,318,987
2021-12-17	1.960	2.160	1.950	2.040	2.040	41,969,015
2021-12-16	1.930	1.980	1.910	1.960	1.960	21,480,427
2021-12-15	1.870	1.970	1.860	1.940	1.940	29,445,914
2021-12-14	1.860	1.870	1.850	1.860	1.860	4,870,300
2021-12-13	1.870	1.880	1.860	1.870	1.870	5,922,107
2021-12-10	1.870	1.880	1.850	1.870	1.870	10,256,080
2021-12-09	1.870	1.890	1.860	1.880	1.880	9,499,950
2021-12-08	1.900	1.910	1.860	1.870	1.870	9,662,750
2021-12-07	1.860	1.910	1.850	1.900	1.900	17,094,738
2021-12-06	1.850	1.880	1.830	1.830	1.830	9,292,540
2021-12-03	1.850	1.870	1.830	1.860	1.860	5,550,977
2021-12-02	1.840	1.870	1.830	1.860	1.860	9,274,137
2021-12-01	1.820	1.860	1.820	1.840	1.840	9,339,377
2021-11-30	1.820	1.850	1.810	1.830	1.830	4,576,980
2021-11-29	1.860	1.860	1.800	1.820	1.820	7,840,463
2021-11-26	1.870	1.890	1.860	1.870	1.870	5,139,670
2021-11-25	1.900	1.900	1.850	1.890	1.890	6,202,361
2021-11-24	1.870	1.900	1.870	1.890	1.890	4,685,367
2021-11-23	1.870	1.880	1.860	1.870	1.870	4,073,100
2021-11-22	1.910	1.910	1.860	1.860	1.860	7,085,440
2021-11-19	1.880	1.920	1.860	1.920	1.920	8,508,980
2021-11-18	1.890	1.900	1.860	1.890	1.890	7,060,482
2021-11-17	1.850	1.900	1.840	1.890	1.890	9,169,220
2021-11-16	1.880	1.900	1.820	1.860	1.860	10,489,124
2021-11-15	1.860	1.880	1.840	1.860	1.860	9,512,470
2021-11-12	1.890	1.900	1.840	1.870	1.870	18,693,660
2021-11-11	1.780	1.950	1.770	1.900	1.900	25,664,196
2021-11-10	1.750	1.780	1.730	1.780	1.780	5,468,822
2021-11-09	1.730	1.750	1.730	1.750	1.750	3,118,800
2021-11-08	1.720	1.740	1.710	1.730	1.730	3,457,636
2021-11-05	1.740	1.750	1.710	1.720	1.720	6,021,396

← NewerPage 20 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.