Tianjin Silvery Dragon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.840 | 5.910 | 5.740 | 5.910 | 5.910 | 18,954,766 |
| 2024-01-24 | 5.950 | 6.050 | 5.680 | 5.850 | 5.850 | 21,137,749 |
| 2024-01-23 | 5.840 | 5.930 | 5.590 | 5.930 | 5.930 | 16,206,454 |
| 2024-01-22 | 6.040 | 6.150 | 5.600 | 5.820 | 5.820 | 27,801,150 |
| 2024-01-19 | 6.060 | 6.130 | 5.970 | 6.050 | 6.050 | 23,657,396 |
| 2024-01-18 | 5.850 | 6.020 | 5.800 | 6.000 | 6.000 | 22,227,974 |
| 2024-01-17 | 5.950 | 6.020 | 5.900 | 5.900 | 5.900 | 12,268,219 |
| 2024-01-16 | 5.900 | 6.010 | 5.810 | 5.950 | 5.950 | 18,898,140 |
| 2024-01-15 | 5.740 | 6.010 | 5.710 | 5.900 | 5.900 | 19,050,667 |
| 2024-01-12 | 5.690 | 5.820 | 5.660 | 5.780 | 5.780 | 11,029,622 |
| 2024-01-11 | 5.550 | 5.700 | 5.500 | 5.690 | 5.690 | 9,414,783 |
| 2024-01-10 | 5.570 | 5.620 | 5.480 | 5.520 | 5.520 | 5,220,515 |
| 2024-01-09 | 5.560 | 5.670 | 5.500 | 5.580 | 5.580 | 7,966,031 |
| 2024-01-08 | 5.660 | 5.730 | 5.530 | 5.540 | 5.540 | 9,638,665 |
| 2024-01-05 | 5.780 | 5.790 | 5.580 | 5.660 | 5.660 | 18,834,755 |
| 2024-01-04 | 5.780 | 5.890 | 5.760 | 5.820 | 5.820 | 10,483,071 |
| 2024-01-03 | 5.800 | 5.860 | 5.700 | 5.760 | 5.760 | 8,600,967 |
| 2024-01-02 | 5.970 | 6.060 | 5.820 | 5.830 | 5.830 | 18,721,407 |
| 2023-12-29 | 5.870 | 6.030 | 5.850 | 6.000 | 6.000 | 18,100,941 |
| 2023-12-28 | 5.740 | 5.910 | 5.630 | 5.850 | 5.850 | 13,082,371 |
| 2023-12-27 | 5.720 | 5.800 | 5.680 | 5.700 | 5.700 | 10,345,772 |
| 2023-12-26 | 5.740 | 5.820 | 5.690 | 5.730 | 5.730 | 9,348,162 |
| 2023-12-25 | 5.840 | 5.860 | 5.620 | 5.710 | 5.710 | 8,260,691 |
| 2023-12-22 | 5.880 | 5.910 | 5.710 | 5.820 | 5.820 | 11,457,828 |
| 2023-12-21 | 5.810 | 5.930 | 5.720 | 5.860 | 5.860 | 12,411,647 |
| 2023-12-20 | 5.890 | 5.900 | 5.760 | 5.850 | 5.850 | 8,886,305 |
| 2023-12-19 | 5.790 | 5.950 | 5.710 | 5.890 | 5.890 | 9,438,120 |
| 2023-12-18 | 5.830 | 5.900 | 5.750 | 5.790 | 5.790 | 12,989,592 |
| 2023-12-15 | 6.000 | 6.000 | 5.860 | 5.880 | 5.880 | 10,534,129 |
| 2023-12-14 | 6.060 | 6.080 | 5.960 | 5.990 | 5.990 | 10,504,220 |
| 2023-12-13 | 6.250 | 6.310 | 6.020 | 6.040 | 6.040 | 20,683,687 |
| 2023-12-12 | 5.980 | 6.430 | 5.960 | 6.190 | 6.190 | 39,901,473 |
| 2023-12-11 | 6.000 | 6.090 | 5.910 | 5.990 | 5.990 | 16,282,434 |
| 2023-12-08 | 5.940 | 6.050 | 5.830 | 6.000 | 6.000 | 19,668,209 |
| 2023-12-07 | 5.970 | 5.980 | 5.900 | 5.940 | 5.940 | 13,056,058 |
| 2023-12-06 | 5.930 | 6.080 | 5.920 | 5.950 | 5.950 | 10,839,291 |
| 2023-12-05 | 6.100 | 6.100 | 5.900 | 5.970 | 5.970 | 19,683,980 |
| 2023-12-04 | 6.160 | 6.300 | 6.030 | 6.070 | 6.070 | 14,185,804 |
| 2023-12-01 | 6.130 | 6.200 | 6.070 | 6.120 | 6.120 | 14,970,536 |
| 2023-11-30 | 6.060 | 6.240 | 6.030 | 6.140 | 6.140 | 25,498,897 |
| 2023-11-29 | 5.890 | 6.200 | 5.890 | 6.070 | 6.070 | 29,335,260 |
| 2023-11-28 | 5.770 | 5.920 | 5.660 | 5.910 | 5.910 | 16,062,252 |
| 2023-11-27 | 5.740 | 5.810 | 5.690 | 5.770 | 5.770 | 11,832,809 |
| 2023-11-24 | 5.850 | 5.900 | 5.750 | 5.770 | 5.770 | 13,063,484 |
| 2023-11-23 | 5.850 | 5.910 | 5.820 | 5.850 | 5.850 | 12,211,263 |
| 2023-11-22 | 5.840 | 5.930 | 5.800 | 5.900 | 5.900 | 13,412,520 |
| 2023-11-21 | 5.850 | 5.920 | 5.820 | 5.880 | 5.880 | 19,766,481 |
| 2023-11-20 | 6.000 | 6.020 | 5.800 | 5.860 | 5.860 | 31,461,261 |
| 2023-11-17 | 5.760 | 6.070 | 5.760 | 6.010 | 6.010 | 38,912,055 |
| 2023-11-16 | 5.680 | 5.850 | 5.650 | 5.760 | 5.760 | 25,934,084 |
| 2023-11-15 | 5.650 | 5.690 | 5.510 | 5.690 | 5.690 | 25,091,253 |
| 2023-11-14 | 5.610 | 5.800 | 5.570 | 5.650 | 5.650 | 22,289,279 |
| 2023-11-13 | 5.640 | 5.710 | 5.590 | 5.600 | 5.600 | 15,971,254 |
| 2023-11-10 | 5.570 | 5.730 | 5.560 | 5.650 | 5.650 | 19,138,671 |
| 2023-11-09 | 5.670 | 5.770 | 5.530 | 5.570 | 5.570 | 37,680,165 |
| 2023-11-08 | 5.850 | 5.850 | 5.650 | 5.690 | 5.690 | 36,856,241 |
| 2023-11-07 | 5.600 | 5.900 | 5.570 | 5.860 | 5.860 | 54,338,205 |
| 2023-11-06 | 5.530 | 5.630 | 5.350 | 5.620 | 5.620 | 33,567,348 |
| 2023-11-03 | 5.400 | 5.590 | 5.390 | 5.530 | 5.530 | 27,679,293 |
| 2023-11-02 | 5.360 | 5.480 | 5.350 | 5.410 | 5.410 | 19,780,564 |
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.