Tianjin Silvery Dragon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.230 | 5.260 | 5.190 | 5.220 | 5.156 | 7,483,688 |
| 2023-02-03 | 5.230 | 5.250 | 5.140 | 5.210 | 5.146 | 10,823,966 |
| 2023-02-02 | 5.270 | 5.280 | 5.210 | 5.240 | 5.175 | 9,877,198 |
| 2023-02-01 | 5.240 | 5.270 | 5.210 | 5.260 | 5.195 | 12,920,972 |
| 2023-01-31 | 5.130 | 5.240 | 5.090 | 5.230 | 5.165 | 13,691,151 |
| 2023-01-30 | 5.110 | 5.140 | 5.100 | 5.130 | 5.067 | 10,570,424 |
| 2023-01-20 | 5.040 | 5.080 | 5.030 | 5.070 | 5.007 | 6,711,737 |
| 2023-01-19 | 5.030 | 5.050 | 5.000 | 5.050 | 4.988 | 5,032,441 |
| 2023-01-18 | 5.050 | 5.090 | 5.010 | 5.020 | 4.958 | 5,135,192 |
| 2023-01-17 | 5.030 | 5.060 | 5.000 | 5.050 | 4.988 | 4,935,223 |
| 2023-01-16 | 4.980 | 5.060 | 4.970 | 5.060 | 4.998 | 6,825,148 |
| 2023-01-13 | 4.960 | 4.980 | 4.950 | 4.970 | 4.909 | 3,013,543 |
| 2023-01-12 | 4.950 | 4.980 | 4.900 | 4.950 | 4.889 | 5,240,766 |
| 2023-01-11 | 5.030 | 5.030 | 4.950 | 4.960 | 4.899 | 5,676,616 |
| 2023-01-10 | 5.080 | 5.080 | 4.990 | 4.990 | 4.928 | 6,668,240 |
| 2023-01-09 | 5.110 | 5.130 | 5.050 | 5.070 | 5.007 | 6,798,822 |
| 2023-01-06 | 5.010 | 5.100 | 4.990 | 5.090 | 5.027 | 12,012,019 |
| 2023-01-05 | 5.030 | 5.030 | 4.970 | 5.000 | 4.938 | 5,964,239 |
| 2023-01-04 | 5.010 | 5.040 | 4.960 | 5.010 | 4.948 | 6,766,262 |
| 2023-01-03 | 4.930 | 5.000 | 4.870 | 5.000 | 4.938 | 5,946,242 |
| 2022-12-30 | 4.880 | 4.930 | 4.860 | 4.920 | 4.859 | 4,043,349 |
| 2022-12-29 | 4.910 | 4.920 | 4.840 | 4.850 | 4.790 | 4,611,246 |
| 2022-12-28 | 5.000 | 5.010 | 4.890 | 4.920 | 4.859 | 5,478,730 |
| 2022-12-27 | 5.010 | 5.020 | 4.940 | 5.000 | 4.938 | 4,747,497 |
| 2022-12-26 | 4.920 | 5.010 | 4.920 | 4.990 | 4.928 | 6,361,457 |
| 2022-12-23 | 4.800 | 5.040 | 4.800 | 4.920 | 4.859 | 13,259,294 |
| 2022-12-22 | 4.860 | 4.910 | 4.730 | 4.770 | 4.711 | 7,672,368 |
| 2022-12-21 | 4.930 | 4.960 | 4.840 | 4.870 | 4.810 | 5,373,851 |
| 2022-12-20 | 4.890 | 5.000 | 4.840 | 4.950 | 4.889 | 6,356,525 |
| 2022-12-19 | 5.020 | 5.070 | 4.870 | 4.880 | 4.820 | 10,031,300 |
| 2022-12-16 | 5.070 | 5.100 | 5.000 | 5.020 | 4.958 | 6,384,648 |
| 2022-12-15 | 4.950 | 5.080 | 4.930 | 5.060 | 4.998 | 5,849,856 |
| 2022-12-14 | 5.100 | 5.110 | 4.980 | 4.990 | 4.928 | 8,289,500 |
| 2022-12-13 | 5.060 | 5.140 | 5.050 | 5.100 | 5.037 | 7,110,284 |
| 2022-12-12 | 5.100 | 5.120 | 4.980 | 5.080 | 5.017 | 10,957,483 |
| 2022-12-09 | 5.190 | 5.200 | 5.110 | 5.120 | 5.057 | 10,123,453 |
| 2022-12-08 | 5.320 | 5.340 | 5.160 | 5.190 | 5.126 | 13,265,659 |
| 2022-12-07 | 5.290 | 5.420 | 5.290 | 5.320 | 5.254 | 10,895,768 |
| 2022-12-06 | 5.420 | 5.430 | 5.270 | 5.300 | 5.235 | 13,254,436 |
| 2022-12-05 | 5.290 | 5.380 | 5.210 | 5.380 | 5.314 | 17,031,382 |
| 2022-12-02 | 5.180 | 5.290 | 5.170 | 5.240 | 5.175 | 9,959,401 |
| 2022-12-01 | 5.200 | 5.250 | 5.150 | 5.180 | 5.116 | 9,813,659 |
| 2022-11-30 | 5.240 | 5.300 | 5.140 | 5.170 | 5.106 | 11,784,601 |
| 2022-11-29 | 5.100 | 5.280 | 5.090 | 5.250 | 5.185 | 12,394,272 |
| 2022-11-28 | 5.250 | 5.250 | 5.060 | 5.120 | 5.057 | 15,698,754 |
| 2022-11-25 | 5.300 | 5.360 | 5.280 | 5.290 | 5.225 | 8,195,358 |
| 2022-11-24 | 5.390 | 5.480 | 5.320 | 5.350 | 5.284 | 11,556,107 |
| 2022-11-23 | 5.310 | 5.400 | 5.250 | 5.400 | 5.333 | 13,660,564 |
| 2022-11-22 | 5.350 | 5.430 | 5.270 | 5.310 | 5.244 | 14,076,599 |
| 2022-11-21 | 5.290 | 5.390 | 5.260 | 5.390 | 5.324 | 15,934,123 |
| 2022-11-18 | 5.420 | 5.450 | 5.260 | 5.280 | 5.215 | 21,745,710 |
| 2022-11-17 | 5.510 | 5.570 | 5.330 | 5.370 | 5.304 | 32,255,992 |
| 2022-11-16 | 5.650 | 5.730 | 5.540 | 5.540 | 5.472 | 21,631,254 |
| 2022-11-15 | 5.570 | 5.680 | 5.560 | 5.660 | 5.590 | 21,343,374 |
| 2022-11-14 | 5.660 | 5.740 | 5.540 | 5.610 | 5.541 | 30,126,648 |
| 2022-11-11 | 5.680 | 5.940 | 5.510 | 5.680 | 5.610 | 53,745,499 |
| 2022-11-10 | 5.800 | 5.800 | 5.590 | 5.600 | 5.531 | 42,701,548 |
| 2022-11-09 | 5.810 | 5.970 | 5.730 | 5.840 | 5.768 | 34,599,040 |
| 2022-11-08 | 5.780 | 5.830 | 5.640 | 5.760 | 5.689 | 30,021,166 |
| 2022-11-07 | 5.860 | 5.890 | 5.710 | 5.770 | 5.699 | 36,792,941 |
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.