Tianjin Silvery Dragon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.240 | 4.400 | 4.210 | 4.330 | 4.330 | 11,803,713 |
| 2024-07-25 | 4.100 | 4.350 | 4.070 | 4.240 | 4.240 | 8,817,341 |
| 2024-07-24 | 4.150 | 4.180 | 4.080 | 4.100 | 4.100 | 5,634,400 |
| 2024-07-23 | 4.220 | 4.300 | 4.150 | 4.150 | 4.150 | 5,908,900 |
| 2024-07-22 | 4.210 | 4.240 | 4.150 | 4.210 | 4.210 | 3,848,753 |
| 2024-07-19 | 4.230 | 4.280 | 4.180 | 4.220 | 4.220 | 6,062,240 |
| 2024-07-18 | 4.140 | 4.310 | 4.050 | 4.240 | 4.240 | 13,775,307 |
| 2024-07-17 | 4.350 | 4.350 | 4.120 | 4.180 | 4.180 | 12,978,454 |
| 2024-07-16 | 4.400 | 4.480 | 4.290 | 4.400 | 4.400 | 9,805,517 |
| 2024-07-15 | 4.500 | 4.510 | 4.380 | 4.420 | 4.420 | 5,905,210 |
| 2024-07-12 | 4.480 | 4.570 | 4.450 | 4.500 | 4.500 | 8,210,294 |
| 2024-07-11 | 4.500 | 4.520 | 4.380 | 4.490 | 4.490 | 10,629,533 |
| 2024-07-10 | 4.490 | 4.560 | 4.400 | 4.400 | 4.400 | 9,417,302 |
| 2024-07-09 | 4.520 | 4.590 | 4.380 | 4.530 | 4.530 | 11,124,100 |
| 2024-07-08 | 4.600 | 4.620 | 4.460 | 4.500 | 4.500 | 8,760,951 |
| 2024-07-05 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2024-07-04 | 4.820 | 4.850 | 4.620 | 4.690 | 4.690 | 11,422,961 |
| 2024-07-03 | 5.000 | 5.010 | 4.780 | 4.810 | 4.810 | 10,533,002 |
| 2024-07-02 | 5.010 | 5.110 | 4.970 | 5.000 | 5.000 | 11,013,200 |
| 2024-07-01 | 4.970 | 5.030 | 4.900 | 5.010 | 5.010 | 6,959,031 |
| 2024-06-28 | 4.960 | 5.050 | 4.940 | 4.960 | 4.960 | 5,734,300 |
| 2024-06-27 | 5.090 | 5.150 | 4.970 | 4.970 | 4.970 | 5,682,962 |
| 2024-06-26 | 4.950 | 5.110 | 4.890 | 5.110 | 5.110 | 6,622,633 |
| 2024-06-25 | 4.980 | 5.030 | 4.890 | 4.950 | 4.950 | 7,458,249 |
| 2024-06-24 | 5.110 | 5.210 | 4.970 | 4.980 | 4.980 | 8,493,457 |
| 2024-06-21 | 5.110 | 5.230 | 4.990 | 5.130 | 5.130 | 10,642,100 |
| 2024-06-20 | 5.160 | 5.250 | 5.030 | 5.070 | 5.070 | 8,476,662 |
| 2024-06-19 | 5.250 | 5.290 | 5.150 | 5.150 | 5.150 | 7,926,169 |
| 2024-06-18 | 5.350 | 5.380 | 5.220 | 5.250 | 5.250 | 14,231,749 |
| 2024-06-17 | 5.000 | 5.450 | 4.980 | 5.390 | 5.390 | 19,432,069 |
| 2024-06-14 | 5.000 | 5.070 | 4.940 | 5.040 | 5.040 | 5,907,399 |
| 2024-06-13 | 5.190 | 5.240 | 4.950 | 4.960 | 4.960 | 11,112,200 |
| 2024-06-12 | 5.040 | 5.270 | 5.020 | 5.190 | 5.190 | 12,098,922 |
| 2024-06-11 | 4.980 | 5.070 | 4.880 | 5.010 | 5.010 | 14,052,375 |
| 2024-06-07 | 4.730 | 5.120 | 4.700 | 4.980 | 4.980 | 18,635,634 |
| 2024-06-06 | 5.420 | 5.440 | 4.830 | 4.830 | 4.830 | 26,222,345 |
| 2024-06-05 | 5.660 | 5.670 | 5.340 | 5.370 | 5.370 | 11,455,224 |
| 2024-06-04 | 5.720 | 5.730 | 5.600 | 5.670 | 5.670 | 6,326,910 |
| 2024-06-03 | 5.710 | 5.780 | 5.680 | 5.720 | 5.720 | 13,012,240 |
| 2024-05-31 | 5.580 | 5.810 | 5.490 | 5.710 | 5.710 | 17,304,660 |
| 2024-05-30 | 5.700 | 5.710 | 5.560 | 5.580 | 5.580 | 5,338,300 |
| 2024-05-29 | 5.750 | 5.780 | 5.650 | 5.690 | 5.690 | 8,115,250 |
| 2024-05-28 | 5.560 | 5.840 | 5.550 | 5.760 | 5.760 | 17,366,689 |
| 2024-05-27 | 5.560 | 5.770 | 5.480 | 5.550 | 5.550 | 11,912,179 |
| 2024-05-24 | 5.730 | 5.800 | 5.530 | 5.540 | 5.540 | 10,671,700 |
| 2024-05-23 | 5.670 | 5.850 | 5.570 | 5.720 | 5.720 | 16,145,516 |
| 2024-05-22 | 5.740 | 5.790 | 5.600 | 5.670 | 5.670 | 13,031,430 |
| 2024-05-21 | 5.820 | 5.830 | 5.710 | 5.720 | 5.720 | 5,873,048 |
| 2024-05-20 | 5.840 | 5.860 | 5.730 | 5.820 | 5.820 | 9,849,334 |
| 2024-05-17 | 5.860 | 5.910 | 5.800 | 5.830 | 5.830 | 13,895,066 |
| 2024-05-16 | 5.970 | 6.030 | 5.830 | 5.860 | 5.860 | 10,958,010 |
| 2024-05-15 | 5.970 | 6.090 | 5.900 | 5.950 | 5.950 | 12,602,900 |
| 2024-05-14 | 5.990 | 6.090 | 5.920 | 6.030 | 6.030 | 12,619,982 |
| 2024-05-13 | 6.100 | 6.120 | 5.930 | 6.020 | 6.020 | 15,970,060 |
| 2024-05-10 | 6.080 | 6.230 | 6.060 | 6.150 | 6.150 | 22,425,569 |
| 2024-05-09 | 5.870 | 6.130 | 5.870 | 6.060 | 6.060 | 14,105,558 |
| 2024-05-08 | 6.060 | 6.070 | 5.890 | 5.910 | 5.910 | 14,071,077 |
| 2024-05-07 | 6.030 | 6.230 | 6.000 | 6.070 | 6.070 | 20,382,524 |
| 2024-05-06 | 5.780 | 6.040 | 5.760 | 6.040 | 6.040 | 25,539,402 |
| 2024-04-30 | 5.850 | 5.890 | 5.720 | 5.730 | 5.730 | 12,239,280 |
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.