Tianjin Silvery Dragon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.900 | 6.000 | 5.800 | 5.850 | 5.850 | 20,155,200 |
| 2024-04-26 | 5.900 | 6.080 | 5.830 | 5.970 | 5.970 | 19,433,886 |
| 2024-04-25 | 5.760 | 6.050 | 5.680 | 5.960 | 5.960 | 20,839,094 |
| 2024-04-24 | 5.650 | 5.930 | 5.630 | 5.790 | 5.790 | 15,096,151 |
| 2024-04-23 | 5.640 | 5.720 | 5.540 | 5.690 | 5.690 | 11,124,974 |
| 2024-04-22 | 5.850 | 5.850 | 5.620 | 5.640 | 5.640 | 11,295,514 |
| 2024-04-19 | 5.890 | 6.020 | 5.750 | 5.830 | 5.830 | 16,098,899 |
| 2024-04-18 | 5.970 | 6.030 | 5.830 | 5.950 | 5.950 | 18,017,215 |
| 2024-04-17 | 5.460 | 5.980 | 5.450 | 5.910 | 5.910 | 28,164,786 |
| 2024-04-16 | 6.010 | 6.070 | 5.460 | 5.460 | 5.460 | 26,981,169 |
| 2024-04-15 | 6.190 | 6.290 | 5.950 | 6.070 | 6.070 | 24,971,799 |
| 2024-04-12 | 6.180 | 6.220 | 6.100 | 6.140 | 6.140 | 19,188,169 |
| 2024-04-11 | 6.190 | 6.240 | 6.120 | 6.190 | 6.190 | 23,164,734 |
| 2024-04-10 | 6.330 | 6.420 | 6.090 | 6.200 | 6.200 | 44,958,217 |
| 2024-04-09 | 5.920 | 6.480 | 5.890 | 6.330 | 6.330 | 72,080,296 |
| 2024-04-08 | 5.900 | 6.270 | 5.740 | 5.890 | 5.890 | 37,539,239 |
| 2024-04-03 | 5.860 | 5.950 | 5.700 | 5.820 | 5.820 | 16,476,975 |
| 2024-04-02 | 5.690 | 6.030 | 5.660 | 5.910 | 5.910 | 32,208,953 |
| 2024-04-01 | 5.350 | 5.700 | 5.340 | 5.680 | 5.680 | 18,656,125 |
| 2024-03-29 | 5.280 | 5.360 | 5.270 | 5.350 | 5.350 | 6,445,200 |
| 2024-03-28 | 5.280 | 5.370 | 5.220 | 5.250 | 5.250 | 13,519,591 |
| 2024-03-27 | 5.520 | 5.560 | 5.260 | 5.270 | 5.270 | 14,700,541 |
| 2024-03-26 | 5.560 | 5.770 | 5.460 | 5.560 | 5.560 | 16,022,476 |
| 2024-03-25 | 5.760 | 5.870 | 5.520 | 5.620 | 5.620 | 24,617,516 |
| 2024-03-22 | 5.550 | 5.820 | 5.550 | 5.770 | 5.770 | 28,846,779 |
| 2024-03-21 | 5.540 | 5.620 | 5.430 | 5.580 | 5.580 | 14,631,789 |
| 2024-03-20 | 5.590 | 5.620 | 5.500 | 5.510 | 5.510 | 10,224,450 |
| 2024-03-19 | 5.670 | 5.700 | 5.550 | 5.580 | 5.580 | 11,081,637 |
| 2024-03-18 | 5.700 | 5.740 | 5.620 | 5.700 | 5.700 | 12,394,848 |
| 2024-03-15 | 5.550 | 5.720 | 5.530 | 5.710 | 5.710 | 13,543,096 |
| 2024-03-14 | 5.560 | 5.650 | 5.470 | 5.580 | 5.580 | 10,320,247 |
| 2024-03-13 | 5.560 | 5.720 | 5.550 | 5.600 | 5.600 | 14,293,938 |
| 2024-03-12 | 5.560 | 5.640 | 5.500 | 5.590 | 5.590 | 14,127,538 |
| 2024-03-11 | 5.500 | 5.570 | 5.400 | 5.550 | 5.550 | 9,863,920 |
| 2024-03-08 | 5.530 | 5.530 | 5.370 | 5.480 | 5.480 | 7,482,996 |
| 2024-03-07 | 5.590 | 5.630 | 5.460 | 5.460 | 5.460 | 8,368,068 |
| 2024-03-06 | 5.500 | 5.710 | 5.490 | 5.600 | 5.600 | 19,160,352 |
| 2024-03-05 | 5.690 | 5.860 | 5.550 | 5.550 | 5.550 | 16,953,369 |
| 2024-03-04 | 5.490 | 5.740 | 5.450 | 5.700 | 5.700 | 22,055,918 |
| 2024-03-01 | 5.270 | 5.500 | 5.170 | 5.450 | 5.450 | 13,643,411 |
| 2024-02-29 | 5.120 | 5.320 | 5.100 | 5.260 | 5.260 | 13,036,800 |
| 2024-02-28 | 5.170 | 5.550 | 5.110 | 5.180 | 5.180 | 31,730,947 |
| 2024-02-27 | 5.110 | 5.180 | 5.060 | 5.170 | 5.170 | 9,911,697 |
| 2024-02-26 | 5.150 | 5.190 | 5.030 | 5.130 | 5.130 | 13,150,641 |
| 2024-02-23 | 4.900 | 5.160 | 4.880 | 5.130 | 5.130 | 17,729,376 |
| 2024-02-22 | 4.920 | 4.970 | 4.780 | 4.890 | 4.890 | 9,733,848 |
| 2024-02-21 | 4.930 | 5.030 | 4.860 | 4.880 | 4.880 | 13,560,800 |
| 2024-02-20 | 4.880 | 4.990 | 4.810 | 4.930 | 4.930 | 10,335,527 |
| 2024-02-19 | 4.690 | 5.000 | 4.600 | 4.910 | 4.910 | 23,789,758 |
| 2024-02-08 | 4.180 | 4.600 | 4.180 | 4.560 | 4.560 | 23,824,932 |
| 2024-02-07 | 4.250 | 4.430 | 4.120 | 4.180 | 4.180 | 16,067,753 |
| 2024-02-06 | 3.810 | 4.290 | 3.720 | 4.240 | 4.240 | 21,313,746 |
| 2024-02-05 | 4.150 | 4.280 | 4.100 | 4.100 | 4.100 | 32,159,587 |
| 2024-02-02 | 5.060 | 5.100 | 4.550 | 4.550 | 4.550 | 24,902,912 |
| 2024-02-01 | 5.200 | 5.380 | 5.050 | 5.050 | 5.050 | 15,902,323 |
| 2024-01-31 | 5.620 | 5.650 | 5.100 | 5.350 | 5.350 | 34,820,649 |
| 2024-01-30 | 5.820 | 5.820 | 5.520 | 5.670 | 5.670 | 16,708,700 |
| 2024-01-29 | 5.860 | 5.950 | 5.680 | 5.870 | 5.870 | 13,529,400 |
| 2024-01-26 | 5.860 | 5.980 | 5.860 | 5.910 | 5.910 | 11,637,541 |
| 2024-01-25 | 5.840 | 5.910 | 5.740 | 5.910 | 5.910 | 18,954,766 |
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.