Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.540	2.630	2.530	2.620	2.620	45,207,086
2025-10-20	2.560	2.590	2.520	2.540	2.540	26,333,800
2025-10-17	2.580	2.610	2.520	2.530	2.530	29,298,150
2025-10-16	2.620	2.650	2.550	2.570	2.570	31,219,500
2025-10-15	2.610	2.650	2.570	2.640	2.640	49,261,587
2025-10-14	2.660	2.690	2.560	2.590	2.590	67,018,430
2025-10-13	2.710	2.880	2.620	2.630	2.630	113,267,191
2025-10-10	2.500	2.700	2.470	2.700	2.700	62,845,081
2025-10-09	2.450	2.500	2.410	2.450	2.450	47,032,105
2025-09-30	2.380	2.410	2.360	2.390	2.390	33,784,501
2025-09-29	2.290	2.400	2.230	2.390	2.390	57,281,322
2025-09-26	2.350	2.370	2.290	2.290	2.290	81,623,438
2025-09-25	2.510	2.510	2.330	2.350	2.350	86,889,080
2025-09-24	2.540	2.650	2.500	2.510	2.510	72,261,785
2025-09-23	2.710	2.730	2.480	2.540	2.540	93,438,933
2025-09-22	2.700	2.910	2.700	2.750	2.750	87,894,967
2025-09-19	3.310	3.310	2.920	2.920	2.920	132,536,109
2025-09-18	3.280	3.620	3.140	3.240	3.240	211,276,921
2025-09-17	2.900	3.300	2.760	3.300	3.300	183,082,074
2025-09-16	2.760	3.080	2.730	3.000	3.000	163,331,436
2025-09-15	2.730	2.900	2.650	2.800	2.800	42,703,789
2025-09-12	2.670	2.750	2.660	2.740	2.740	29,399,482
2025-09-11	2.670	2.730	2.620	2.680	2.680	21,730,991
2025-09-10	2.640	2.670	2.620	2.670	2.670	14,751,825
2025-09-09	2.640	2.690	2.620	2.640	2.640	19,836,279
2025-09-08	2.610	2.680	2.600	2.630	2.630	22,053,970
2025-09-05	2.620	2.620	2.530	2.610	2.610	29,680,919
2025-09-04	2.660	2.680	2.580	2.610	2.610	37,854,142
2025-09-03	2.740	2.750	2.640	2.650	2.650	22,955,410
2025-09-02	2.770	2.800	2.730	2.740	2.740	24,211,970
2025-09-01	2.800	2.820	2.750	2.790	2.790	17,699,400
2025-08-29	2.790	2.850	2.770	2.800	2.800	21,811,170
2025-08-28	2.760	2.820	2.730	2.780	2.780	18,204,270
2025-08-27	2.870	2.890	2.760	2.760	2.760	36,813,784
2025-08-26	2.910	2.910	2.860	2.880	2.880	17,504,240
2025-08-25	2.870	2.940	2.850	2.900	2.900	30,861,551
2025-08-22	2.890	2.920	2.840	2.870	2.870	18,715,170
2025-08-21	2.880	2.950	2.870	2.890	2.890	17,361,040
2025-08-20	2.880	2.900	2.840	2.880	2.880	15,722,510
2025-08-19	2.870	2.920	2.860	2.880	2.880	17,760,490
2025-08-18	2.850	2.880	2.840	2.870	2.870	14,333,160
2025-08-15	2.850	2.890	2.830	2.850	2.850	17,796,588
2025-08-14	2.980	2.990	2.840	2.850	2.850	27,605,010
2025-08-13	2.970	3.020	2.930	2.960	2.960	22,506,970
2025-08-12	2.990	3.010	2.920	2.980	2.980	32,934,275
2025-08-11	2.840	3.030	2.830	3.000	3.000	51,463,470
2025-08-08	2.850	2.870	2.820	2.830	2.830	12,686,000
2025-08-07	2.830	2.910	2.810	2.840	2.840	15,808,172
2025-08-06	2.830	2.840	2.800	2.830	2.830	11,524,857
2025-08-05	2.850	2.860	2.810	2.840	2.840	12,844,101
2025-08-04	2.880	2.890	2.820	2.830	2.830	12,840,864
2025-08-01	2.840	2.900	2.820	2.880	2.880	13,614,985
2025-07-31	2.860	2.870	2.820	2.830	2.830	13,240,110
2025-07-30	2.940	2.950	2.850	2.860	2.860	18,198,700
2025-07-29	2.940	2.990	2.920	2.940	2.940	17,834,300
2025-07-28	2.930	3.020	2.920	2.940	2.940	22,539,970
2025-07-25	3.000	3.000	2.900	2.910	2.910	19,655,187
2025-07-24	2.950	3.010	2.920	2.990	2.990	21,625,600
2025-07-23	2.900	3.060	2.870	2.940	2.940	45,169,701
2025-07-22	2.890	2.910	2.810	2.900	2.900	25,083,375

← NewerPage 5 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.