Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.330	2.340	2.310	2.320	2.320	15,298,688
2026-01-14	2.340	2.370	2.300	2.340	2.340	30,552,019
2026-01-13	2.380	2.390	2.330	2.350	2.350	26,323,933
2026-01-12	2.360	2.400	2.360	2.370	2.370	21,113,330
2026-01-09	2.380	2.410	2.380	2.390	2.390	18,040,723
2026-01-08	2.330	2.400	2.320	2.380	2.380	24,412,252
2026-01-07	2.380	2.390	2.330	2.340	2.340	17,322,233
2026-01-06	2.340	2.380	2.320	2.370	2.370	18,276,130
2026-01-05	2.330	2.360	2.330	2.340	2.340	17,752,087
2025-12-31	2.350	2.360	2.300	2.330	2.330	15,522,300
2025-12-30	2.370	2.420	2.340	2.340	2.340	19,271,638
2025-12-29	2.420	2.500	2.360	2.370	2.370	29,974,389
2025-12-26	2.340	2.360	2.320	2.340	2.340	14,442,601
2025-12-25	2.340	2.350	2.320	2.340	2.340	12,684,100
2025-12-24	2.340	2.350	2.320	2.340	2.340	8,664,820
2025-12-23	2.380	2.400	2.330	2.340	2.340	21,127,600
2025-12-22	2.390	2.410	2.370	2.390	2.390	20,413,200
2025-12-19	2.320	2.390	2.310	2.380	2.380	22,266,140
2025-12-18	2.300	2.340	2.280	2.310	2.310	20,211,400
2025-12-17	2.280	2.310	2.250	2.300	2.300	17,949,794
2025-12-16	2.320	2.340	2.280	2.290	2.290	15,917,710
2025-12-15	2.280	2.350	2.260	2.320	2.320	18,220,856
2025-12-12	2.350	2.370	2.310	2.320	2.320	14,188,948
2025-12-11	2.430	2.440	2.340	2.340	2.340	28,914,940
2025-12-10	2.400	2.470	2.390	2.440	2.440	25,977,924
2025-12-09	2.470	2.470	2.420	2.430	2.430	15,715,641
2025-12-08	2.470	2.490	2.440	2.470	2.470	19,548,500
2025-12-05	2.460	2.480	2.390	2.470	2.470	19,875,440
2025-12-04	2.520	2.550	2.440	2.450	2.450	25,663,306
2025-12-03	2.570	2.580	2.510	2.530	2.530	21,430,096
2025-12-02	2.570	2.580	2.510	2.570	2.570	21,111,205
2025-12-01	2.600	2.610	2.550	2.570	2.570	25,095,284
2025-11-28	2.520	2.590	2.500	2.580	2.580	24,373,145
2025-11-27	2.530	2.570	2.480	2.540	2.540	20,088,774
2025-11-26	2.570	2.600	2.540	2.540	2.540	22,383,400
2025-11-25	2.500	2.560	2.500	2.540	2.540	17,045,600
2025-11-24	2.480	2.520	2.470	2.500	2.500	26,155,320
2025-11-21	2.540	2.590	2.460	2.470	2.470	32,485,700
2025-11-20	2.570	2.600	2.500	2.560	2.560	31,634,600
2025-11-19	2.650	2.670	2.550	2.570	2.570	31,552,300
2025-11-18	2.780	2.780	2.620	2.660	2.660	39,073,740
2025-11-17	2.700	2.780	2.690	2.780	2.780	37,144,558
2025-11-14	2.660	2.730	2.660	2.710	2.710	32,732,872
2025-11-13	2.620	2.670	2.590	2.670	2.670	30,430,706
2025-11-12	2.650	2.680	2.600	2.630	2.630	25,130,000
2025-11-11	2.590	2.660	2.570	2.640	2.640	38,574,803
2025-11-10	2.550	2.600	2.520	2.580	2.580	27,995,908
2025-11-07	2.580	2.590	2.550	2.560	2.560	21,799,300
2025-11-06	2.620	2.630	2.550	2.580	2.580	32,727,900
2025-11-05	2.590	2.670	2.560	2.620	2.620	31,288,084
2025-11-04	2.560	2.610	2.550	2.610	2.610	35,923,176
2025-11-03	2.520	2.590	2.500	2.570	2.570	35,014,262
2025-10-31	2.470	2.580	2.470	2.510	2.510	38,809,683
2025-10-30	2.600	2.610	2.480	2.480	2.480	65,073,101
2025-10-29	2.660	2.860	2.610	2.630	2.630	78,694,296
2025-10-28	2.580	2.620	2.580	2.600	2.600	27,078,980
2025-10-27	2.620	2.630	2.580	2.590	2.590	28,662,770
2025-10-24	2.670	2.690	2.600	2.600	2.600	33,087,886
2025-10-23	2.730	2.740	2.650	2.680	2.680	41,217,796
2025-10-22	2.600	2.760	2.600	2.720	2.720	64,801,901

← NewerPage 4 of 21 · 1,215 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.