Tianjin Silvery Dragon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.780 | 6.000 | 5.730 | 5.840 | 5.768 | 52,904,160 |
| 2022-11-03 | 5.500 | 6.050 | 5.480 | 5.800 | 5.728 | 59,771,475 |
| 2022-11-02 | 5.680 | 5.760 | 5.540 | 5.580 | 5.511 | 40,477,443 |
| 2022-11-01 | 5.600 | 5.850 | 5.560 | 5.730 | 5.659 | 49,445,951 |
| 2022-10-31 | 5.330 | 5.770 | 5.240 | 5.690 | 5.620 | 63,151,176 |
| 2022-10-28 | 5.380 | 5.850 | 5.260 | 5.470 | 5.403 | 52,518,836 |
| 2022-10-27 | 5.660 | 5.660 | 5.360 | 5.430 | 5.363 | 45,256,281 |
| 2022-10-26 | 5.690 | 5.760 | 5.530 | 5.620 | 5.551 | 55,082,601 |
| 2022-10-25 | 5.260 | 5.850 | 4.790 | 5.690 | 5.620 | 94,027,803 |
| 2022-10-24 | 5.400 | 5.580 | 5.310 | 5.320 | 5.254 | 42,785,274 |
| 2022-10-21 | 5.270 | 5.740 | 5.240 | 5.430 | 5.363 | 49,169,395 |
| 2022-10-20 | 5.380 | 5.500 | 5.260 | 5.270 | 5.205 | 34,433,213 |
| 2022-10-19 | 5.550 | 5.600 | 5.350 | 5.390 | 5.324 | 27,962,134 |
| 2022-10-18 | 5.580 | 5.630 | 5.450 | 5.520 | 5.452 | 36,253,408 |
| 2022-10-17 | 5.310 | 5.900 | 5.250 | 5.660 | 5.590 | 57,432,804 |
| 2022-10-14 | 5.520 | 5.520 | 5.400 | 5.410 | 5.343 | 47,138,210 |
| 2022-10-13 | 5.320 | 5.530 | 5.230 | 5.520 | 5.452 | 55,799,219 |
| 2022-10-12 | 5.270 | 5.410 | 5.050 | 5.410 | 5.343 | 47,477,734 |
| 2022-10-11 | 5.270 | 5.360 | 5.170 | 5.360 | 5.294 | 36,449,198 |
| 2022-10-10 | 5.270 | 5.640 | 5.130 | 5.380 | 5.314 | 58,068,341 |
| 2022-09-30 | 5.230 | 5.330 | 5.130 | 5.270 | 5.205 | 43,161,287 |
| 2022-09-29 | 5.190 | 5.430 | 5.080 | 5.320 | 5.254 | 68,139,062 |
| 2022-09-28 | 5.130 | 5.450 | 5.090 | 5.160 | 5.096 | 101,628,919 |
| 2022-09-27 | 4.730 | 5.180 | 4.730 | 5.180 | 5.116 | 39,625,410 |
| 2022-09-26 | 4.930 | 4.930 | 4.710 | 4.710 | 4.652 | 22,327,017 |
| 2022-09-23 | 4.990 | 5.120 | 4.920 | 4.940 | 4.879 | 41,779,167 |
| 2022-09-22 | 4.750 | 5.230 | 4.690 | 5.080 | 5.017 | 65,900,436 |
| 2022-09-21 | 4.720 | 4.810 | 4.590 | 4.750 | 4.691 | 11,146,530 |
| 2022-09-20 | 4.680 | 4.750 | 4.660 | 4.720 | 4.662 | 7,741,146 |
| 2022-09-19 | 4.760 | 4.800 | 4.630 | 4.650 | 4.593 | 8,945,317 |
| 2022-09-16 | 4.930 | 4.980 | 4.750 | 4.750 | 4.691 | 16,232,981 |
| 2022-09-15 | 5.050 | 5.130 | 4.880 | 4.950 | 4.889 | 19,211,258 |
| 2022-09-14 | 4.960 | 5.060 | 4.900 | 5.020 | 4.958 | 12,946,148 |
| 2022-09-13 | 5.070 | 5.140 | 5.030 | 5.050 | 4.988 | 12,720,964 |
| 2022-09-09 | 5.100 | 5.150 | 5.030 | 5.070 | 5.007 | 23,204,838 |
| 2022-09-08 | 4.970 | 5.200 | 4.910 | 5.130 | 5.067 | 44,241,513 |
| 2022-09-07 | 5.000 | 5.060 | 4.930 | 4.980 | 4.919 | 15,826,480 |
| 2022-09-06 | 4.970 | 5.000 | 4.920 | 4.990 | 4.928 | 14,731,539 |
| 2022-09-05 | 4.910 | 5.030 | 4.860 | 4.950 | 4.889 | 19,139,037 |
| 2022-09-02 | 4.660 | 4.900 | 4.640 | 4.880 | 4.820 | 25,184,647 |
| 2022-09-01 | 4.630 | 4.720 | 4.610 | 4.630 | 4.573 | 9,042,089 |
| 2022-08-31 | 4.700 | 4.720 | 4.600 | 4.630 | 4.573 | 13,538,234 |
| 2022-08-30 | 4.840 | 4.850 | 4.660 | 4.740 | 4.682 | 12,234,895 |
| 2022-08-29 | 4.720 | 4.790 | 4.670 | 4.790 | 4.731 | 9,395,966 |
| 2022-08-26 | 4.750 | 4.860 | 4.720 | 4.780 | 4.721 | 14,730,851 |
| 2022-08-25 | 4.680 | 4.760 | 4.610 | 4.730 | 4.672 | 15,120,186 |
| 2022-08-24 | 4.930 | 4.960 | 4.640 | 4.680 | 4.622 | 25,620,824 |
| 2022-08-23 | 4.880 | 4.960 | 4.860 | 4.930 | 4.869 | 10,881,866 |
| 2022-08-22 | 4.970 | 4.970 | 4.880 | 4.940 | 4.879 | 13,418,326 |
| 2022-08-19 | 5.070 | 5.070 | 4.980 | 4.990 | 4.928 | 17,144,845 |
| 2022-08-18 | 5.110 | 5.120 | 4.970 | 5.100 | 5.037 | 24,880,114 |
| 2022-08-17 | 5.200 | 5.250 | 5.080 | 5.100 | 5.037 | 28,621,800 |
| 2022-08-16 | 4.960 | 5.190 | 4.960 | 5.180 | 5.116 | 42,656,830 |
| 2022-08-15 | 4.850 | 5.030 | 4.840 | 4.990 | 4.928 | 26,083,549 |
| 2022-08-12 | 4.930 | 4.980 | 4.870 | 4.880 | 4.820 | 20,830,579 |
| 2022-08-11 | 4.880 | 4.940 | 4.840 | 4.940 | 4.879 | 22,618,916 |
| 2022-08-10 | 4.870 | 4.920 | 4.810 | 4.850 | 4.790 | 21,359,354 |
| 2022-08-09 | 4.880 | 5.030 | 4.840 | 4.900 | 4.840 | 29,279,078 |
| 2022-08-08 | 4.850 | 4.940 | 4.830 | 4.890 | 4.830 | 19,337,165 |
| 2022-08-05 | 4.900 | 4.930 | 4.780 | 4.870 | 4.810 | 20,310,242 |
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.