Tianjin Realty Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.530	2.550	2.410	2.490	2.490	43,420,240
2026-10-16	2.610	2.660	2.530	2.560	2.560	31,278,900
2026-10-15	2.660	2.680	2.560	2.580	2.580	38,098,000
2026-10-14	2.750	2.790	2.680	2.690	2.690	19,790,170
2026-10-13	2.740	2.770	2.630	2.760	2.760	29,693,278
2026-10-12	2.820	2.830	2.710	2.730	2.730	32,138,021
2026-10-09	2.820	2.850	2.730	2.830	2.830	36,899,640
2026-10-08	2.770	2.850	2.730	2.820	2.820	38,910,310
2026-09-30	2.780	2.810	2.660	2.790	2.790	45,160,598
2026-09-29	2.650	2.800	2.650	2.790	2.790	40,233,470
2026-09-28	2.680	2.690	2.620	2.660	2.660	22,324,300
2026-09-24	2.750	2.770	2.660	2.690	2.690	26,903,310
2026-09-23	2.790	2.850	2.740	2.760	2.760	35,194,410
2026-09-22	2.770	2.820	2.730	2.790	2.790	30,804,970
2026-09-21	2.670	2.800	2.640	2.800	2.800	40,982,533
2026-09-18	2.660	2.680	2.630	2.670	2.670	20,497,500
2026-09-17	2.590	2.670	2.570	2.660	2.660	27,183,000
2026-09-16	2.580	2.640	2.570	2.610	2.610	14,826,794
2026-09-15	2.660	2.670	2.590	2.590	2.590	22,892,900
2026-09-14	2.640	2.700	2.630	2.680	2.680	15,565,274
2026-09-11	2.740	2.740	2.620	2.650	2.650	24,496,080
2026-09-10	2.830	2.840	2.760	2.760	2.760	19,176,719
2026-09-09	2.780	2.850	2.760	2.830	2.830	25,824,400
2026-09-08	2.740	2.820	2.740	2.800	2.800	31,826,400
2026-09-07	2.730	2.750	2.700	2.740	2.740	16,198,943
2026-09-04	2.680	2.780	2.670	2.740	2.740	28,260,330
2026-09-03	2.700	2.740	2.670	2.680	2.680	20,948,510
2026-09-02	2.730	2.760	2.670	2.720	2.720	21,443,029
2026-09-01	2.690	2.770	2.690	2.750	2.750	27,820,788
2026-08-31	2.870	2.920	2.720	2.730	2.730	46,324,180
2026-08-28	2.720	2.790	2.710	2.760	2.760	24,858,772
2026-08-27	2.700	2.740	2.690	2.720	2.720	14,997,799
2026-08-26	2.670	2.750	2.660	2.720	2.720	23,826,700
2026-08-25	2.580	2.680	2.570	2.670	2.670	19,185,101
2026-08-24	2.640	2.660	2.570	2.590	2.590	14,053,200
2026-08-21	2.650	2.650	2.590	2.640	2.640	14,564,580
2026-08-20	2.600	2.690	2.600	2.660	2.660	16,344,000
2026-08-19	2.690	2.700	2.590	2.610	2.610	20,678,300
2026-08-18	2.720	2.740	2.690	2.700	2.700	14,316,933
2026-08-17	2.690	2.730	2.660	2.720	2.720	13,903,500
2026-08-14	2.740	2.750	2.650	2.700	2.700	24,443,156
2026-08-13	2.760	2.780	2.700	2.710	2.710	26,884,811
2026-08-12	2.670	2.790	2.660	2.780	2.780	39,919,151
2026-08-11	2.660	2.700	2.630	2.670	2.670	16,935,984
2026-08-10	2.640	2.700	2.630	2.690	2.690	24,016,050
2026-08-07	2.700	2.710	2.610	2.640	2.640	22,698,767
2026-08-06	2.650	2.710	2.630	2.700	2.700	22,546,000
2026-08-05	2.570	2.750	2.560	2.680	2.680	34,042,654
2026-08-04	2.590	2.630	2.560	2.590	2.590	14,617,610
2026-08-03	2.550	2.590	2.500	2.590	2.590	19,582,588
2026-07-31	2.540	2.580	2.530	2.550	2.550	27,497,118
2026-07-30	2.520	2.690	2.500	2.540	2.540	30,984,500
2026-07-29	2.480	2.540	2.470	2.540	2.540	20,783,661
2026-07-28	2.460	2.530	2.460	2.480	2.480	15,365,466
2026-07-27	2.440	2.500	2.440	2.500	2.500	15,626,495
2026-07-24	2.530	2.570	2.460	2.470	2.470	16,520,526
2026-07-23	2.480	2.570	2.450	2.560	2.560	20,291,420
2026-07-22	2.410	2.540	2.400	2.490	2.490	26,993,300
2026-07-21	2.450	2.460	2.350	2.430	2.430	32,853,202
2026-07-20	2.550	2.580	2.410	2.460	2.460	40,223,100

Page 1 of 5 · 242 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.