Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.750	2.910	2.730	2.880	2.880	49,729,696
2025-07-18	2.750	2.760	2.700	2.730	2.730	21,378,770
2025-07-17	2.790	2.810	2.720	2.750	2.750	30,557,536
2025-07-16	2.810	2.830	2.770	2.790	2.790	14,535,200
2025-07-15	2.840	2.850	2.760	2.810	2.810	26,562,305
2025-07-14	2.900	2.910	2.840	2.860	2.860	18,849,400
2025-07-11	2.910	2.980	2.910	2.910	2.910	23,918,800
2025-07-10	2.830	2.920	2.830	2.920	2.920	25,557,187
2025-07-09	2.900	2.920	2.830	2.850	2.850	21,769,686
2025-07-08	2.920	2.920	2.890	2.910	2.910	12,570,257
2025-07-07	2.890	2.940	2.870	2.920	2.920	15,429,170
2025-07-04	2.930	2.930	2.880	2.890	2.890	15,316,100
2025-07-03	2.960	2.980	2.900	2.920	2.920	19,499,367
2025-07-02	2.950	3.030	2.940	2.960	2.960	18,375,300
2025-07-01	3.050	3.050	2.960	2.960	2.960	29,091,501
2025-06-30	2.880	3.160	2.850	3.050	3.050	41,920,112
2025-06-27	2.860	2.900	2.810	2.880	2.880	22,102,776
2025-06-26	2.960	3.010	2.830	2.860	2.860	38,405,326
2025-06-25	3.000	3.080	2.920	2.970	2.970	48,245,940
2025-06-24	2.860	3.040	2.850	3.000	3.000	44,869,210
2025-06-23	2.810	2.880	2.770	2.880	2.880	23,301,200
2025-06-20	2.730	2.890	2.710	2.840	2.840	43,930,886
2025-06-19	2.800	2.830	2.640	2.760	2.760	50,338,680
2025-06-18	2.870	2.870	2.780	2.810	2.810	33,147,500
2025-06-17	2.820	2.910	2.800	2.890	2.890	41,124,575
2025-06-16	2.830	2.920	2.770	2.840	2.840	51,138,670
2025-06-13	2.760	2.920	2.710	2.880	2.880	90,070,290
2025-06-12	2.680	2.730	2.640	2.710	2.710	38,013,810
2025-06-11	2.630	2.840	2.600	2.680	2.680	64,128,580
2025-06-10	2.790	2.820	2.600	2.660	2.660	75,791,396
2025-06-09	2.740	2.800	2.660	2.750	2.750	87,553,956
2025-06-06	2.460	2.710	2.460	2.710	2.710	88,335,526
2025-06-05	2.490	2.510	2.440	2.460	2.460	26,725,887
2025-06-04	2.480	2.490	2.450	2.480	2.480	16,110,300
2025-06-03	2.500	2.520	2.450	2.480	2.480	27,315,141
2025-05-30	2.550	2.580	2.500	2.510	2.510	22,574,321
2025-05-29	2.460	2.570	2.450	2.550	2.550	40,555,071
2025-05-28	2.410	2.490	2.400	2.460	2.460	31,632,830
2025-05-27	2.420	2.440	2.390	2.400	2.400	23,015,050
2025-05-26	2.440	2.530	2.390	2.430	2.430	51,418,559
2025-05-23	2.370	2.650	2.350	2.480	2.480	96,659,519
2025-05-22	2.430	2.470	2.390	2.410	2.410	23,519,100
2025-05-21	2.370	2.460	2.370	2.450	2.450	40,117,887
2025-05-20	2.400	2.430	2.360	2.380	2.380	29,360,890
2025-05-19	2.290	2.420	2.280	2.390	2.390	57,549,585
2025-05-16	2.290	2.310	2.260	2.270	2.270	14,988,100
2025-05-15	2.290	2.300	2.250	2.280	2.280	20,831,084
2025-05-14	2.270	2.300	2.240	2.300	2.300	21,771,100
2025-05-13	2.290	2.300	2.250	2.260	2.260	17,169,374
2025-05-12	2.270	2.290	2.240	2.260	2.260	12,727,400
2025-05-09	2.310	2.310	2.250	2.260	2.260	14,686,400
2025-05-08	2.300	2.320	2.260	2.300	2.300	18,474,300
2025-05-07	2.280	2.400	2.280	2.300	2.300	27,316,810
2025-05-06	2.240	2.290	2.240	2.250	2.250	15,669,026
2025-04-30	2.160	2.310	2.160	2.210	2.210	36,634,680
2025-04-29	2.160	2.170	2.100	2.120	2.120	18,967,066
2025-04-28	2.280	2.290	2.150	2.160	2.160	38,055,636
2025-04-25	2.280	2.390	2.270	2.310	2.310	42,285,440
2025-04-24	2.280	2.340	2.260	2.290	2.290	19,098,410
2025-04-23	2.340	2.360	2.280	2.290	2.290	26,199,913

← NewerPage 6 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.