Tianjin Silvery Dragon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.390	5.440	5.300	5.400	5.400	26,808,266
2023-10-31	5.430	5.640	5.380	5.400	5.400	39,949,847
2023-10-30	5.300	5.570	5.280	5.490	5.490	49,648,162
2023-10-27	5.240	5.500	5.150	5.400	5.400	56,858,760
2023-10-26	5.110	5.610	5.100	5.330	5.330	63,544,966
2023-10-25	5.730	5.730	5.280	5.290	5.290	96,534,422
2023-10-24	5.070	5.220	4.960	5.210	5.210	39,471,751
2023-10-23	4.900	5.140	4.890	5.060	5.060	49,962,958
2023-10-20	4.800	4.970	4.780	4.940	4.940	23,104,879
2023-10-19	4.880	4.950	4.770	4.860	4.860	23,975,975
2023-10-18	4.830	4.880	4.770	4.840	4.840	21,433,142
2023-10-17	4.760	4.870	4.650	4.820	4.820	29,253,121
2023-10-16	4.380	4.800	4.380	4.730	4.730	33,447,095
2023-10-13	4.470	4.520	4.360	4.380	4.380	10,441,094
2023-10-12	4.480	4.510	4.440	4.500	4.500	6,361,176
2023-10-11	4.480	4.500	4.420	4.450	4.450	6,688,541
2023-10-10	4.590	4.600	4.460	4.470	4.470	8,313,179
2023-10-09	4.660	4.680	4.550	4.570	4.570	8,317,700
2023-09-28	4.600	4.670	4.600	4.660	4.660	5,750,872
2023-09-27	4.620	4.670	4.590	4.630	4.630	6,096,539
2023-09-26	4.650	4.660	4.590	4.590	4.590	4,449,092
2023-09-25	4.680	4.740	4.620	4.630	4.630	5,680,624
2023-09-22	4.630	4.670	4.580	4.660	4.660	5,782,887
2023-09-21	4.610	4.640	4.590	4.600	4.600	5,116,432
2023-09-20	4.690	4.700	4.600	4.610	4.610	6,878,300
2023-09-19	4.730	4.740	4.670	4.710	4.710	4,830,877
2023-09-18	4.660	4.740	4.630	4.720	4.720	5,517,125
2023-09-15	4.660	4.720	4.640	4.680	4.680	6,300,433
2023-09-14	4.700	4.700	4.630	4.650	4.650	4,244,471
2023-09-13	4.720	4.720	4.630	4.670	4.670	5,685,192
2023-09-12	4.770	4.770	4.700	4.710	4.710	4,838,918
2023-09-11	4.710	4.750	4.670	4.740	4.740	5,684,559
2023-09-08	4.780	4.780	4.700	4.710	4.710	5,945,810
2023-09-07	4.810	4.820	4.740	4.740	4.740	5,788,636
2023-09-06	4.790	4.830	4.770	4.820	4.820	4,350,256
2023-09-05	4.850	4.850	4.790	4.800	4.800	6,534,477
2023-09-04	4.810	4.850	4.780	4.850	4.850	7,839,087
2023-09-01	4.750	4.820	4.720	4.800	4.800	7,558,655
2023-08-31	4.740	4.780	4.710	4.760	4.760	5,686,900
2023-08-30	4.740	4.800	4.710	4.750	4.750	6,398,064
2023-08-29	4.700	4.760	4.670	4.740	4.740	8,032,542
2023-08-28	4.780	4.830	4.680	4.710	4.710	13,928,329
2023-08-25	4.580	4.680	4.540	4.570	4.570	7,487,016
2023-08-24	4.680	4.720	4.570	4.580	4.580	11,114,856
2023-08-23	4.700	4.780	4.670	4.700	4.700	7,994,855
2023-08-22	4.800	4.830	4.620	4.700	4.700	10,804,181
2023-08-21	4.720	4.810	4.700	4.740	4.740	8,210,510
2023-08-18	4.750	4.880	4.690	4.770	4.770	9,858,800
2023-08-17	4.660	4.740	4.600	4.740	4.740	4,632,626
2023-08-16	4.650	4.710	4.640	4.670	4.670	4,012,830
2023-08-15	4.760	4.770	4.650	4.670	4.670	5,621,892
2023-08-14	4.620	4.770	4.600	4.740	4.740	8,802,500
2023-08-11	4.700	4.710	4.620	4.620	4.620	5,456,200
2023-08-10	4.730	4.740	4.690	4.700	4.700	4,541,610
2023-08-09	4.780	4.780	4.710	4.720	4.720	4,034,915
2023-08-08	4.800	4.810	4.740	4.760	4.760	4,563,769
2023-08-07	4.860	4.880	4.790	4.800	4.800	6,973,000
2023-08-04	4.940	4.950	4.850	4.850	4.850	7,001,500
2023-08-03	4.890	4.940	4.870	4.920	4.920	6,445,849
2023-08-02	4.960	4.990	4.910	4.930	4.930	7,434,851

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.