Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.300	2.360	2.300	2.340	2.340	28,407,101
2025-04-21	2.300	2.350	2.250	2.320	2.320	30,180,301
2025-04-18	2.200	2.280	2.190	2.270	2.270	28,921,170
2025-04-17	2.150	2.250	2.150	2.210	2.210	24,037,710
2025-04-16	2.190	2.220	2.130	2.160	2.160	13,999,165
2025-04-15	2.230	2.240	2.170	2.190	2.190	14,388,800
2025-04-14	2.210	2.280	2.210	2.230	2.230	19,185,648
2025-04-11	2.190	2.230	2.180	2.200	2.200	18,105,770
2025-04-10	2.140	2.230	2.120	2.210	2.210	25,679,070
2025-04-09	2.040	2.160	1.900	2.140	2.140	33,098,069
2025-04-08	2.000	2.090	2.000	2.070	2.070	25,403,833
2025-04-07	2.220	2.220	2.070	2.070	2.070	29,447,970
2025-04-03	2.260	2.330	2.260	2.300	2.300	12,615,340
2025-04-02	2.290	2.310	2.270	2.280	2.280	8,098,600
2025-04-01	2.290	2.310	2.280	2.300	2.300	9,230,100
2025-03-31	2.320	2.330	2.270	2.280	2.280	15,568,440
2025-03-28	2.340	2.350	2.310	2.320	2.320	14,718,000
2025-03-27	2.390	2.400	2.340	2.350	2.350	19,334,470
2025-03-26	2.350	2.410	2.340	2.400	2.400	17,695,334
2025-03-25	2.370	2.380	2.330	2.350	2.350	19,067,210
2025-03-24	2.430	2.440	2.320	2.360	2.360	24,898,800
2025-03-21	2.480	2.490	2.420	2.440	2.440	22,243,532
2025-03-20	2.480	2.520	2.480	2.480	2.480	20,363,984
2025-03-19	2.500	2.540	2.480	2.490	2.490	22,933,120
2025-03-18	2.510	2.520	2.450	2.510	2.510	29,186,209
2025-03-17	2.520	2.540	2.480	2.500	2.500	30,494,248
2025-03-14	2.450	2.520	2.440	2.490	2.490	39,115,114
2025-03-13	2.430	2.470	2.400	2.440	2.440	25,581,255
2025-03-12	2.430	2.480	2.400	2.440	2.440	24,772,967
2025-03-11	2.380	2.470	2.350	2.440	2.440	32,837,416
2025-03-10	2.390	2.420	2.360	2.390	2.390	23,118,200
2025-03-07	2.400	2.410	2.360	2.380	2.380	25,393,801
2025-03-06	2.420	2.430	2.400	2.430	2.430	31,921,686
2025-03-05	2.480	2.490	2.360	2.410	2.410	39,716,050
2025-03-04	2.480	2.500	2.410	2.500	2.500	28,779,255
2025-03-03	2.460	2.560	2.440	2.470	2.470	51,328,145
2025-02-28	2.500	2.550	2.400	2.450	2.450	68,832,100
2025-02-27	2.500	2.570	2.460	2.500	2.500	53,994,640
2025-02-26	2.560	2.580	2.480	2.490	2.490	107,176,045
2025-02-25	2.320	2.570	2.310	2.570	2.570	136,659,185
2025-02-24	2.320	2.400	2.300	2.340	2.340	27,608,900
2025-02-21	2.340	2.370	2.300	2.320	2.320	29,602,701
2025-02-20	2.360	2.380	2.300	2.360	2.360	27,604,786
2025-02-19	2.310	2.380	2.280	2.360	2.360	29,162,656
2025-02-18	2.440	2.460	2.310	2.320	2.320	43,612,214
2025-02-17	2.320	2.470	2.300	2.450	2.450	63,192,254
2025-02-14	2.370	2.400	2.290	2.300	2.300	37,608,201
2025-02-13	2.400	2.430	2.360	2.380	2.380	45,549,856
2025-02-12	2.290	2.460	2.280	2.390	2.390	66,178,324
2025-02-11	2.330	2.390	2.260	2.280	2.280	34,708,872
2025-02-10	2.270	2.350	2.270	2.340	2.340	36,969,270
2025-02-07	2.200	2.280	2.200	2.270	2.270	39,524,700
2025-02-06	2.190	2.230	2.150	2.220	2.220	36,753,761
2025-02-05	2.140	2.190	2.120	2.180	2.180	34,770,844
2025-01-27	2.170	2.210	2.130	2.130	2.130	26,441,370
2025-01-24	2.150	2.160	2.090	2.160	2.160	31,890,610
2025-01-23	2.170	2.200	2.140	2.140	2.140	32,951,040
2025-01-22	2.210	2.230	2.150	2.150	2.150	38,896,300
2025-01-21	2.240	2.340	2.210	2.250	2.250	60,067,724
2025-01-20	2.200	2.270	2.150	2.240	2.240	49,831,894

← NewerPage 7 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.