Tianjin Silvery Dragon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.780	4.810	4.750	4.810	4.751	6,064,621
2023-05-04	4.720	4.830	4.700	4.790	4.731	6,870,066
2023-04-28	4.700	4.730	4.670	4.710	4.652	4,883,565
2023-04-27	4.560	4.720	4.560	4.700	4.642	10,522,717
2023-04-26	4.470	4.550	4.450	4.540	4.484	5,687,995
2023-04-25	4.690	4.690	4.450	4.490	4.435	11,795,373
2023-04-24	4.760	4.760	4.610	4.700	4.642	10,008,310
2023-04-21	4.720	4.870	4.700	4.760	4.701	10,894,679
2023-04-20	4.690	4.760	4.630	4.740	4.682	6,165,234
2023-04-19	4.750	4.790	4.700	4.700	4.642	4,591,715
2023-04-18	4.780	4.790	4.720	4.750	4.691	4,314,619
2023-04-17	4.750	4.780	4.720	4.780	4.721	5,312,779
2023-04-14	4.720	4.750	4.680	4.740	4.682	5,248,528
2023-04-13	4.720	4.740	4.680	4.700	4.642	4,282,939
2023-04-12	4.640	4.720	4.630	4.720	4.662	6,474,133
2023-04-11	4.630	4.650	4.590	4.650	4.593	4,962,254
2023-04-10	4.660	4.680	4.620	4.620	4.563	6,598,712
2023-04-07	4.580	4.690	4.570	4.660	4.603	6,193,480
2023-04-06	4.670	4.680	4.600	4.630	4.573	8,278,549
2023-04-04	4.780	4.780	4.670	4.670	4.612	7,113,938
2023-04-03	4.760	4.790	4.730	4.750	4.691	5,166,919
2023-03-31	4.730	4.780	4.700	4.760	4.701	7,867,756
2023-03-30	4.730	4.740	4.650	4.710	4.652	5,367,597
2023-03-29	4.740	4.770	4.660	4.710	4.652	6,355,321
2023-03-28	4.800	4.800	4.730	4.740	4.682	5,436,156
2023-03-27	4.820	4.840	4.760	4.780	4.721	7,463,302
2023-03-24	4.870	4.880	4.820	4.830	4.770	6,495,833
2023-03-23	4.880	4.880	4.820	4.870	4.810	7,158,426
2023-03-22	4.870	4.900	4.830	4.900	4.840	6,280,496
2023-03-21	4.830	4.870	4.810	4.850	4.790	5,655,909
2023-03-20	4.910	4.950	4.810	4.820	4.761	7,000,219
2023-03-17	4.880	4.950	4.870	4.900	4.840	4,948,819
2023-03-16	4.940	4.950	4.830	4.840	4.780	6,037,800
2023-03-15	4.890	4.970	4.890	4.960	4.899	5,755,793
2023-03-14	4.940	4.980	4.840	4.900	4.840	6,487,800
2023-03-13	4.950	5.010	4.890	4.970	4.909	6,918,096
2023-03-10	5.050	5.080	4.970	4.990	4.928	7,124,300
2023-03-09	5.070	5.130	5.050	5.070	5.007	4,443,762
2023-03-08	5.070	5.100	5.040	5.090	5.027	4,863,407
2023-03-07	5.200	5.210	5.050	5.050	4.988	9,509,487
2023-03-06	5.240	5.250	5.170	5.180	5.116	6,267,458
2023-03-03	5.220	5.260	5.200	5.240	5.175	5,796,829
2023-03-02	5.270	5.280	5.200	5.210	5.146	5,678,021
2023-03-01	5.190	5.260	5.180	5.260	5.195	7,469,266
2023-02-28	5.160	5.210	5.130	5.200	5.136	5,922,800
2023-02-27	5.220	5.240	5.130	5.150	5.086	6,561,924
2023-02-24	5.260	5.290	5.180	5.250	5.185	6,241,123
2023-02-23	5.260	5.270	5.230	5.260	5.195	6,612,909
2023-02-22	5.260	5.280	5.210	5.240	5.175	5,325,697
2023-02-21	5.220	5.310	5.220	5.270	5.205	7,978,984
2023-02-20	5.140	5.220	5.140	5.210	5.146	6,978,039
2023-02-17	5.160	5.230	5.130	5.150	5.086	8,893,578
2023-02-16	5.330	5.340	5.130	5.180	5.116	13,674,016
2023-02-15	5.370	5.380	5.300	5.310	5.244	8,917,653
2023-02-14	5.390	5.390	5.310	5.340	5.274	9,331,206
2023-02-13	5.330	5.370	5.280	5.360	5.294	11,107,827
2023-02-10	5.280	5.350	5.280	5.310	5.244	10,178,139
2023-02-09	5.200	5.340	5.180	5.310	5.244	16,053,804
2023-02-08	5.270	5.270	5.180	5.190	5.126	8,235,237
2023-02-07	5.260	5.270	5.200	5.270	5.205	9,136,154

← NewerPage 15 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.