Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.180	2.240	2.150	2.210	2.210	37,990,041
2025-01-16	2.190	2.270	2.170	2.200	2.200	52,274,570
2025-01-15	2.210	2.230	2.150	2.170	2.170	44,522,325
2025-01-14	2.150	2.230	2.140	2.220	2.220	54,149,300
2025-01-13	2.150	2.190	2.070	2.130	2.130	41,392,966
2025-01-10	2.290	2.300	2.150	2.160	2.160	69,198,012
2025-01-09	2.360	2.360	2.270	2.310	2.310	66,866,837
2025-01-08	2.370	2.460	2.290	2.390	2.390	70,910,419
2025-01-07	2.500	2.550	2.380	2.380	2.380	116,881,581
2025-01-06	2.640	2.860	2.640	2.640	2.640	115,054,123
2025-01-03	3.290	3.290	2.850	2.930	2.930	255,756,383
2025-01-02	2.990	2.990	2.990	2.990	2.990	9,048,333
2024-12-31	2.720	2.720	2.720	2.720	2.720	0
2024-12-30	2.720	2.720	2.720	2.720	2.720	0
2024-12-27	2.720	2.720	2.720	2.720	2.720	0
2024-12-26	2.720	2.720	2.720	2.720	2.720	0
2024-12-25	2.720	2.720	2.720	2.720	2.720	0
2024-12-24	2.720	2.720	2.720	2.720	2.720	0
2024-12-23	2.720	2.720	2.720	2.720	2.720	0
2024-12-20	2.720	2.720	2.720	2.720	2.720	0
2024-12-19	2.720	2.720	2.720	2.720	2.720	0
2024-12-18	2.720	2.720	2.720	2.720	2.720	0
2024-12-17	2.950	2.950	2.700	2.720	2.720	90,870,467
2024-12-16	2.910	3.060	2.860	2.960	2.960	95,792,795
2024-12-13	3.050	3.080	2.940	2.950	2.950	125,237,800
2024-12-12	3.000	3.360	2.900	3.160	3.160	211,339,047
2024-12-11	2.750	3.050	2.710	3.050	3.050	134,729,799
2024-12-10	2.940	2.940	2.750	2.770	2.770	135,290,743
2024-12-09	2.660	2.870	2.590	2.700	2.700	142,586,202
2024-12-06	2.490	2.740	2.460	2.690	2.690	135,587,329
2024-12-05	2.440	2.500	2.380	2.490	2.490	51,617,651
2024-12-04	2.550	2.570	2.440	2.450	2.450	72,350,155
2024-12-03	2.430	2.580	2.390	2.550	2.550	105,253,854
2024-12-02	2.320	2.420	2.310	2.400	2.400	54,839,650
2024-11-29	2.350	2.370	2.280	2.330	2.330	47,944,101
2024-11-28	2.300	2.420	2.270	2.370	2.370	62,845,705
2024-11-27	2.310	2.320	2.230	2.310	2.310	33,572,384
2024-11-26	2.340	2.430	2.290	2.330	2.330	50,837,414
2024-11-25	2.280	2.390	2.170	2.380	2.380	67,976,300
2024-11-22	2.350	2.420	2.280	2.280	2.280	62,561,164
2024-11-21	2.460	2.460	2.350	2.370	2.370	86,406,582
2024-11-20	2.460	2.560	2.400	2.500	2.500	106,671,299
2024-11-19	2.530	2.650	2.410	2.570	2.570	169,137,379
2024-11-18	2.410	2.410	2.410	2.410	2.410	23,241,560
2024-11-15	2.310	2.320	2.180	2.190	2.190	53,142,053
2024-11-14	2.470	2.490	2.290	2.300	2.300	68,758,683
2024-11-13	2.420	2.450	2.330	2.410	2.410	56,544,234
2024-11-12	2.520	2.540	2.410	2.440	2.440	80,589,512
2024-11-11	2.660	2.730	2.510	2.550	2.550	94,412,985
2024-11-08	2.780	2.790	2.500	2.580	2.580	135,803,769
2024-11-07	2.610	2.880	2.550	2.780	2.780	173,526,226
2024-11-06	2.460	2.750	2.340	2.690	2.690	181,117,588
2024-11-05	2.440	2.690	2.400	2.530	2.530	165,987,183
2024-11-04	2.490	2.500	2.270	2.460	2.460	185,006,624
2024-11-01	2.490	2.490	2.350	2.490	2.490	244,996,418
2024-10-31	2.030	2.260	1.990	2.260	2.260	89,286,533
2024-10-30	1.970	2.050	1.970	2.050	2.050	60,202,184
2024-10-29	2.070	2.100	1.970	1.970	1.970	64,240,324
2024-10-28	1.970	2.090	1.960	2.040	2.040	76,657,440
2024-10-25	1.900	1.970	1.880	1.940	1.940	64,052,134

← NewerPage 8 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.