Tianjin Realty Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.880 | 1.930 | 1.870 | 1.900 | 1.900 | 49,135,223 |
| 2024-10-23 | 1.900 | 1.930 | 1.860 | 1.900 | 1.900 | 47,204,591 |
| 2024-10-22 | 1.890 | 1.930 | 1.870 | 1.890 | 1.890 | 49,639,941 |
| 2024-10-21 | 1.920 | 1.930 | 1.860 | 1.870 | 1.870 | 63,559,668 |
| 2024-10-18 | 1.950 | 2.010 | 1.850 | 1.950 | 1.950 | 91,701,211 |
| 2024-10-17 | 2.160 | 2.170 | 1.960 | 2.000 | 2.000 | 131,369,236 |
| 2024-10-16 | 2.040 | 2.200 | 2.040 | 2.180 | 2.180 | 129,898,838 |
| 2024-10-15 | 2.160 | 2.230 | 2.060 | 2.060 | 2.060 | 194,275,658 |
| 2024-10-14 | 2.290 | 2.290 | 2.160 | 2.290 | 2.290 | 196,288,344 |
| 2024-10-11 | 1.920 | 2.150 | 1.850 | 2.080 | 2.080 | 201,404,657 |
| 2024-10-10 | 1.760 | 1.950 | 1.670 | 1.950 | 1.950 | 132,548,712 |
| 2024-10-09 | 1.920 | 1.930 | 1.770 | 1.770 | 1.770 | 76,089,129 |
| 2024-10-08 | 2.160 | 2.160 | 1.810 | 1.970 | 1.970 | 170,449,052 |
| 2024-09-30 | 1.950 | 1.960 | 1.850 | 1.960 | 1.960 | 113,144,259 |
| 2024-09-27 | 1.780 | 1.800 | 1.670 | 1.780 | 1.780 | 131,173,087 |
| 2024-09-26 | 1.490 | 1.640 | 1.490 | 1.640 | 1.640 | 105,630,434 |
| 2024-09-25 | 1.460 | 1.560 | 1.450 | 1.490 | 1.490 | 67,213,645 |
| 2024-09-24 | 1.460 | 1.480 | 1.420 | 1.460 | 1.460 | 43,537,293 |
| 2024-09-23 | 1.410 | 1.460 | 1.400 | 1.440 | 1.440 | 34,520,290 |
| 2024-09-20 | 1.380 | 1.440 | 1.340 | 1.430 | 1.430 | 45,059,200 |
| 2024-09-19 | 1.330 | 1.420 | 1.320 | 1.400 | 1.400 | 41,420,470 |
| 2024-09-18 | 1.320 | 1.370 | 1.280 | 1.340 | 1.340 | 33,164,601 |
| 2024-09-13 | 1.300 | 1.330 | 1.290 | 1.310 | 1.310 | 20,621,200 |
| 2024-09-12 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 17,018,500 |
| 2024-09-11 | 1.280 | 1.300 | 1.270 | 1.290 | 1.290 | 14,431,583 |
| 2024-09-10 | 1.300 | 1.310 | 1.270 | 1.290 | 1.290 | 15,379,300 |
| 2024-09-09 | 1.290 | 1.300 | 1.260 | 1.300 | 1.300 | 10,649,942 |
| 2024-09-06 | 1.310 | 1.320 | 1.280 | 1.300 | 1.300 | 20,933,982 |
| 2024-09-05 | 1.300 | 1.330 | 1.300 | 1.310 | 1.310 | 22,166,300 |
| 2024-09-04 | 1.300 | 1.330 | 1.280 | 1.300 | 1.300 | 19,872,342 |
| 2024-09-03 | 1.290 | 1.330 | 1.280 | 1.300 | 1.300 | 20,249,000 |
| 2024-09-02 | 1.300 | 1.330 | 1.280 | 1.290 | 1.290 | 25,065,000 |
| 2024-08-30 | 1.260 | 1.360 | 1.250 | 1.320 | 1.320 | 35,646,301 |
| 2024-08-29 | 1.240 | 1.280 | 1.220 | 1.270 | 1.270 | 19,401,683 |
| 2024-08-28 | 1.260 | 1.270 | 1.220 | 1.240 | 1.240 | 22,708,971 |
| 2024-08-27 | 1.300 | 1.310 | 1.240 | 1.260 | 1.260 | 29,050,270 |
| 2024-08-26 | 1.330 | 1.340 | 1.260 | 1.300 | 1.300 | 38,580,706 |
| 2024-08-23 | 1.390 | 1.420 | 1.310 | 1.320 | 1.320 | 60,152,885 |
| 2024-08-22 | 1.500 | 1.540 | 1.410 | 1.410 | 1.410 | 66,157,734 |
| 2024-08-21 | 1.480 | 1.550 | 1.450 | 1.510 | 1.510 | 77,717,101 |
| 2024-08-20 | 1.510 | 1.550 | 1.440 | 1.480 | 1.480 | 72,650,022 |
| 2024-08-19 | 1.550 | 1.620 | 1.480 | 1.500 | 1.500 | 133,902,493 |
| 2024-08-16 | 1.530 | 1.640 | 1.490 | 1.640 | 1.640 | 170,144,956 |
| 2024-08-15 | 1.350 | 1.490 | 1.340 | 1.490 | 1.490 | 66,590,215 |
| 2024-08-14 | 1.330 | 1.370 | 1.320 | 1.350 | 1.350 | 17,746,439 |
| 2024-08-13 | 1.330 | 1.340 | 1.310 | 1.340 | 1.340 | 11,605,821 |
| 2024-08-12 | 1.380 | 1.380 | 1.320 | 1.340 | 1.340 | 24,862,825 |
| 2024-08-09 | 1.360 | 1.430 | 1.350 | 1.380 | 1.380 | 41,526,941 |
| 2024-08-08 | 1.340 | 1.400 | 1.330 | 1.360 | 1.360 | 31,041,301 |
| 2024-08-07 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 18,243,900 |
| 2024-08-06 | 1.340 | 1.380 | 1.330 | 1.380 | 1.380 | 25,912,938 |
| 2024-08-05 | 1.330 | 1.400 | 1.320 | 1.350 | 1.350 | 31,557,810 |
| 2024-08-02 | 1.340 | 1.400 | 1.320 | 1.350 | 1.350 | 32,078,750 |
| 2024-08-01 | 1.320 | 1.420 | 1.310 | 1.350 | 1.350 | 42,354,055 |
| 2024-07-31 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 30,173,440 |
| 2024-07-30 | 1.280 | 1.330 | 1.270 | 1.300 | 1.300 | 33,107,226 |
| 2024-07-29 | 1.290 | 1.300 | 1.240 | 1.290 | 1.290 | 26,241,986 |
| 2024-07-26 | 1.310 | 1.340 | 1.260 | 1.290 | 1.290 | 43,470,287 |
| 2024-07-25 | 1.200 | 1.300 | 1.190 | 1.300 | 1.300 | 42,320,738 |
| 2024-07-24 | 1.230 | 1.230 | 1.160 | 1.180 | 1.180 | 28,276,170 |
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.