Tianjin Silvery Dragon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.910	4.960	4.850	4.940	4.940	10,771,779
2023-07-31	4.900	4.900	4.840	4.890	4.890	7,037,833
2023-07-28	4.880	4.900	4.800	4.860	4.860	7,268,160
2023-07-27	4.930	4.950	4.850	4.870	4.870	8,307,116
2023-07-26	4.810	4.910	4.790	4.880	4.880	9,070,364
2023-07-25	4.780	4.820	4.760	4.820	4.820	7,129,396
2023-07-24	4.730	4.780	4.680	4.750	4.750	5,832,921
2023-07-21	4.720	4.740	4.690	4.700	4.700	4,641,066
2023-07-20	4.760	4.790	4.710	4.720	4.720	6,571,046
2023-07-19	4.790	4.800	4.730	4.760	4.760	4,142,257
2023-07-18	4.760	4.810	4.700	4.780	4.780	6,380,807
2023-07-17	4.730	4.770	4.690	4.750	4.750	4,368,532
2023-07-14	4.750	4.780	4.730	4.740	4.740	4,746,941
2023-07-13	4.750	4.780	4.710	4.750	4.750	5,732,962
2023-07-12	4.840	4.870	4.750	4.760	4.760	6,810,795
2023-07-11	4.880	4.890	4.850	4.860	4.800	7,822,500
2023-07-10	4.910	4.950	4.850	4.860	4.800	8,128,828
2023-07-07	4.980	4.980	4.890	4.900	4.840	11,565,345
2023-07-06	4.960	4.990	4.910	4.960	4.899	13,054,635
2023-07-05	5.140	5.140	4.930	4.950	4.889	26,712,354
2023-07-04	4.910	5.190	4.860	5.180	5.116	38,317,544
2023-07-03	4.630	4.950	4.630	4.910	4.849	29,446,359
2023-06-30	4.630	4.650	4.600	4.620	4.563	6,360,600
2023-06-29	4.560	4.640	4.540	4.610	4.553	8,572,230
2023-06-28	4.520	4.540	4.440	4.530	4.474	4,386,771
2023-06-27	4.390	4.510	4.390	4.510	4.454	6,347,476
2023-06-26	4.440	4.450	4.380	4.390	4.336	5,046,825
2023-06-21	4.470	4.500	4.420	4.440	4.385	4,885,970
2023-06-20	4.480	4.510	4.460	4.470	4.415	5,624,297
2023-06-19	4.500	4.530	4.480	4.500	4.444	4,107,319
2023-06-16	4.490	4.520	4.460	4.510	4.454	4,306,955
2023-06-15	4.460	4.490	4.420	4.480	4.425	4,096,208
2023-06-14	4.480	4.490	4.430	4.460	4.405	3,857,931
2023-06-13	4.430	4.490	4.420	4.480	4.425	4,948,742
2023-06-12	4.390	4.460	4.350	4.450	4.395	6,639,821
2023-06-09	4.420	4.460	4.390	4.430	4.375	5,410,482
2023-06-08	4.430	4.450	4.390	4.440	4.385	6,706,149
2023-06-07	4.490	4.510	4.430	4.440	4.385	6,068,666
2023-06-06	4.590	4.600	4.470	4.470	4.415	8,168,634
2023-06-05	4.620	4.650	4.580	4.610	4.553	4,614,340
2023-06-02	4.610	4.660	4.560	4.640	4.583	7,054,333
2023-06-01	4.620	4.650	4.590	4.610	4.553	6,950,108
2023-05-31	4.720	4.730	4.630	4.630	4.573	7,422,477
2023-05-30	4.710	4.800	4.670	4.740	4.682	6,348,201
2023-05-29	4.740	4.790	4.700	4.710	4.652	5,404,141
2023-05-26	4.750	4.810	4.690	4.770	4.711	6,434,432
2023-05-25	4.710	4.740	4.670	4.710	4.652	6,104,211
2023-05-24	4.780	4.780	4.670	4.680	4.622	6,791,594
2023-05-23	4.810	4.830	4.750	4.760	4.701	3,888,682
2023-05-22	4.790	4.840	4.790	4.830	4.770	4,718,227
2023-05-19	4.830	4.840	4.750	4.810	4.751	4,539,414
2023-05-18	4.830	4.850	4.780	4.810	4.751	4,482,915
2023-05-17	4.750	4.830	4.730	4.810	4.751	5,193,589
2023-05-16	4.820	4.820	4.760	4.780	4.721	3,736,041
2023-05-15	4.810	4.830	4.740	4.810	4.751	4,659,310
2023-05-12	4.850	4.860	4.760	4.780	4.721	5,808,600
2023-05-11	4.850	4.950	4.850	4.880	4.820	7,160,675
2023-05-10	4.770	4.830	4.740	4.790	4.731	5,665,012
2023-05-09	4.840	4.840	4.760	4.760	4.701	5,818,821
2023-05-08	4.790	4.850	4.790	4.840	4.780	6,199,069

← NewerPage 14 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.