Tianjin Silvery Dragon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.830	4.900	4.730	4.900	4.840	23,153,006
2022-08-03	4.850	5.020	4.710	4.790	4.731	32,893,008
2022-08-02	5.100	5.100	4.730	4.840	4.780	47,794,257
2022-08-01	5.280	5.300	5.140	5.210	5.146	46,977,020
2022-07-29	5.630	5.640	5.360	5.410	5.343	61,712,380
2022-07-28	5.380	5.650	5.320	5.630	5.561	77,493,905
2022-07-27	5.270	5.440	5.230	5.400	5.333	50,996,294
2022-07-26	5.310	5.530	5.190	5.370	5.304	70,425,136
2022-07-25	5.530	5.580	5.240	5.330	5.264	86,770,676
2022-07-22	5.930	6.160	5.500	5.570	5.501	165,805,785
2022-07-21	5.770	5.930	5.570	5.930	5.857	61,921,360
2022-07-20	4.920	5.390	4.850	5.390	5.324	62,624,335
2022-07-19	4.830	4.940	4.780	4.900	4.840	34,265,668
2022-07-18	4.690	4.920	4.690	4.890	4.830	40,412,486
2022-07-15	4.860	4.900	4.670	4.690	4.632	41,757,284
2022-07-14	4.960	4.990	4.820	4.860	4.800	51,522,711
2022-07-13	4.940	5.150	4.840	5.070	5.007	71,956,451
2022-07-12	5.150	5.560	5.000	5.010	4.948	133,050,875
2022-07-11	4.560	5.080	4.540	5.080	5.017	58,477,713
2022-07-08	4.890	4.930	4.570	4.620	4.563	93,191,683
2022-07-07	4.880	5.310	4.740	5.000	4.938	148,195,266
2022-07-06	4.570	4.830	4.570	4.830	4.770	41,717,415
2022-07-05	4.230	4.400	4.150	4.390	4.336	31,769,966
2022-07-04	4.240	4.260	4.170	4.250	4.198	11,252,191
2022-07-01	4.230	4.250	4.170	4.220	4.168	7,142,701
2022-06-30	4.230	4.260	4.190	4.210	4.158	9,250,212
2022-06-29	4.290	4.360	4.220	4.220	4.168	14,976,704
2022-06-28	4.210	4.310	4.200	4.300	4.247	13,036,628
2022-06-27	4.130	4.270	4.130	4.270	4.217	17,049,661
2022-06-24	4.150	4.160	4.100	4.130	4.079	9,866,943
2022-06-23	4.140	4.160	4.060	4.140	4.089	17,387,354
2022-06-22	4.240	4.260	4.140	4.140	4.089	11,647,800
2022-06-21	4.390	4.410	4.210	4.260	4.207	17,734,000
2022-06-20	4.330	4.440	4.270	4.330	4.277	17,133,312
2022-06-17	4.410	4.410	4.290	4.320	4.267	16,632,171
2022-06-16	4.420	4.500	4.340	4.410	4.356	16,727,529
2022-06-15	4.430	4.450	4.350	4.380	4.326	16,966,294
2022-06-14	4.410	4.530	4.280	4.440	4.385	25,407,194
2022-06-13	4.370	4.410	4.310	4.370	4.316	13,894,943
2022-06-10	4.310	4.440	4.300	4.410	4.356	10,011,860
2022-06-09	4.460	4.480	4.300	4.350	4.296	12,833,550
2022-06-08	4.490	4.510	4.350	4.450	4.395	12,141,728
2022-06-07	4.500	4.540	4.430	4.480	4.425	11,584,905
2022-06-06	4.500	4.530	4.440	4.520	4.464	12,078,257
2022-06-02	4.370	4.530	4.330	4.500	4.444	16,434,186
2022-06-01	4.430	4.430	4.340	4.370	4.316	11,086,406
2022-05-31	4.440	4.480	4.330	4.400	4.346	11,148,037
2022-05-30	4.490	4.520	4.410	4.430	4.375	10,535,702
2022-05-27	4.410	4.510	4.360	4.500	4.444	16,063,991
2022-05-26	4.340	4.430	4.300	4.410	4.356	14,045,492
2022-05-25	4.210	4.370	4.200	4.330	4.277	13,321,056
2022-05-24	4.520	4.520	4.180	4.190	4.138	20,486,161
2022-05-23	4.500	4.630	4.470	4.500	4.444	22,034,858
2022-05-20	4.400	4.540	4.360	4.480	4.425	17,987,679
2022-05-19	4.260	4.380	4.250	4.380	4.326	11,841,048
2022-05-18	4.310	4.380	4.240	4.330	4.277	11,102,535
2022-05-17	4.350	4.350	4.180	4.270	4.217	10,191,022
2022-05-16	4.420	4.420	4.290	4.310	4.257	9,879,572
2022-05-13	4.420	4.460	4.320	4.360	4.306	8,420,345
2022-05-12	4.370	4.450	4.320	4.410	4.356	12,186,958

← NewerPage 18 of 21 · 1,219 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.