Tianjin Silvery Dragon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.590 | 6.810 | 6.560 | 6.750 | 6.750 | 46,518,420 |
| 2025-04-24 | 6.210 | 6.590 | 6.190 | 6.560 | 6.560 | 42,278,089 |
| 2025-04-23 | 6.070 | 6.260 | 6.070 | 6.210 | 6.210 | 12,685,363 |
| 2025-04-22 | 5.980 | 6.100 | 5.970 | 6.080 | 6.080 | 10,111,996 |
| 2025-04-21 | 5.980 | 5.990 | 5.890 | 5.990 | 5.990 | 7,026,133 |
| 2025-04-18 | 5.900 | 5.980 | 5.850 | 5.940 | 5.940 | 9,392,248 |
| 2025-04-17 | 5.800 | 6.030 | 5.800 | 5.940 | 5.940 | 12,064,989 |
| 2025-04-16 | 5.930 | 6.020 | 5.770 | 5.840 | 5.840 | 12,725,361 |
| 2025-04-15 | 5.870 | 6.060 | 5.850 | 5.940 | 5.940 | 13,003,810 |
| 2025-04-14 | 5.820 | 5.980 | 5.820 | 5.870 | 5.870 | 11,829,851 |
| 2025-04-11 | 5.750 | 5.820 | 5.740 | 5.760 | 5.760 | 10,962,230 |
| 2025-04-10 | 5.680 | 5.950 | 5.680 | 5.790 | 5.790 | 23,039,343 |
| 2025-04-09 | 5.410 | 5.540 | 5.030 | 5.510 | 5.510 | 19,300,359 |
| 2025-04-08 | 5.610 | 5.780 | 5.340 | 5.410 | 5.410 | 22,825,443 |
| 2025-04-07 | 5.960 | 5.970 | 5.660 | 5.660 | 5.660 | 31,473,841 |
| 2025-04-03 | 6.180 | 6.300 | 6.110 | 6.290 | 6.290 | 14,602,734 |
| 2025-04-02 | 6.170 | 6.310 | 6.100 | 6.210 | 6.210 | 11,120,794 |
| 2025-04-01 | 6.080 | 6.350 | 6.060 | 6.190 | 6.190 | 16,927,831 |
| 2025-03-31 | 6.150 | 6.180 | 5.960 | 6.040 | 6.040 | 15,367,969 |
| 2025-03-28 | 6.340 | 6.390 | 6.160 | 6.200 | 6.200 | 12,860,210 |
| 2025-03-27 | 6.460 | 6.490 | 6.310 | 6.340 | 6.340 | 19,643,188 |
| 2025-03-26 | 6.510 | 6.580 | 6.330 | 6.520 | 6.520 | 33,314,609 |
| 2025-03-25 | 6.200 | 6.450 | 6.200 | 6.450 | 6.450 | 23,561,340 |
| 2025-03-24 | 6.360 | 6.390 | 6.070 | 6.220 | 6.220 | 18,114,659 |
| 2025-03-21 | 6.390 | 6.430 | 6.300 | 6.350 | 6.350 | 17,912,376 |
| 2025-03-20 | 6.300 | 6.470 | 6.210 | 6.400 | 6.400 | 23,557,524 |
| 2025-03-19 | 6.250 | 6.390 | 6.240 | 6.290 | 6.290 | 19,747,053 |
| 2025-03-18 | 6.130 | 6.330 | 6.090 | 6.270 | 6.270 | 22,058,582 |
| 2025-03-17 | 6.120 | 6.180 | 6.070 | 6.150 | 6.150 | 11,965,638 |
| 2025-03-14 | 5.960 | 6.110 | 5.960 | 6.090 | 6.090 | 16,574,879 |
| 2025-03-13 | 6.110 | 6.110 | 5.900 | 5.980 | 5.980 | 17,179,508 |
| 2025-03-12 | 6.120 | 6.130 | 6.030 | 6.070 | 6.070 | 11,952,654 |
| 2025-03-11 | 6.000 | 6.120 | 5.970 | 6.080 | 6.080 | 14,690,295 |
| 2025-03-10 | 6.060 | 6.240 | 5.950 | 6.100 | 6.100 | 22,777,332 |
| 2025-03-07 | 6.050 | 6.120 | 6.010 | 6.040 | 6.040 | 12,630,151 |
| 2025-03-06 | 6.090 | 6.160 | 6.040 | 6.090 | 6.090 | 19,218,815 |
| 2025-03-05 | 5.950 | 6.220 | 5.880 | 6.080 | 6.080 | 28,456,938 |
| 2025-03-04 | 5.830 | 5.910 | 5.800 | 5.910 | 5.910 | 11,581,376 |
| 2025-03-03 | 5.770 | 5.950 | 5.750 | 5.860 | 5.860 | 14,365,921 |
| 2025-02-28 | 5.920 | 5.940 | 5.760 | 5.770 | 5.770 | 13,646,535 |
| 2025-02-27 | 6.000 | 6.060 | 5.870 | 5.960 | 5.960 | 15,671,728 |
| 2025-02-26 | 5.870 | 6.080 | 5.870 | 6.020 | 6.020 | 19,883,648 |
| 2025-02-25 | 5.980 | 6.020 | 5.850 | 5.870 | 5.870 | 18,649,597 |
| 2025-02-24 | 5.980 | 6.030 | 5.890 | 6.000 | 6.000 | 18,526,485 |
| 2025-02-21 | 6.000 | 6.040 | 5.890 | 5.990 | 5.990 | 22,486,862 |
| 2025-02-20 | 6.030 | 6.110 | 5.980 | 6.030 | 6.030 | 14,458,893 |
| 2025-02-19 | 6.000 | 6.080 | 5.980 | 6.050 | 6.050 | 12,896,411 |
| 2025-02-18 | 6.200 | 6.200 | 5.950 | 6.000 | 6.000 | 18,750,092 |
| 2025-02-17 | 6.210 | 6.260 | 6.150 | 6.190 | 6.190 | 15,004,194 |
| 2025-02-14 | 6.330 | 6.450 | 6.120 | 6.160 | 6.160 | 22,785,032 |
| 2025-02-13 | 6.430 | 6.480 | 6.280 | 6.320 | 6.320 | 23,348,262 |
| 2025-02-12 | 6.490 | 6.530 | 6.380 | 6.460 | 6.460 | 16,559,635 |
| 2025-02-11 | 6.630 | 6.660 | 6.480 | 6.510 | 6.510 | 16,513,030 |
| 2025-02-10 | 6.640 | 6.700 | 6.530 | 6.660 | 6.660 | 21,237,060 |
| 2025-02-07 | 6.400 | 6.910 | 6.370 | 6.650 | 6.650 | 36,235,247 |
| 2025-02-06 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 16,662,205 |
| 2025-02-05 | 6.320 | 6.380 | 6.210 | 6.360 | 6.360 | 13,302,931 |
| 2025-01-27 | 6.430 | 6.650 | 6.310 | 6.310 | 6.310 | 16,224,022 |
| 2025-01-24 | 6.430 | 6.490 | 6.330 | 6.410 | 6.410 | 18,322,407 |
| 2025-01-23 | 6.810 | 6.880 | 6.430 | 6.430 | 6.430 | 36,560,904 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.0600 CNY |
| 2021-07-14 | 0.0700 CNY |
| 2020-06-24 | 0.0600 CNY |
| 2019-05-29 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.