Tianjin Silvery Dragon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.420 | 4.600 | 4.380 | 4.380 | 4.326 | 21,150,322 |
| 2022-05-10 | 4.250 | 4.490 | 4.210 | 4.440 | 4.385 | 18,806,003 |
| 2022-05-09 | 4.120 | 4.400 | 4.110 | 4.300 | 4.247 | 20,538,978 |
| 2022-05-06 | 4.150 | 4.230 | 4.110 | 4.150 | 4.099 | 15,173,597 |
| 2022-05-05 | 4.140 | 4.300 | 4.080 | 4.240 | 4.188 | 19,500,808 |
| 2022-04-29 | 4.020 | 4.120 | 4.000 | 4.100 | 4.049 | 18,278,347 |
| 2022-04-28 | 4.070 | 4.160 | 3.930 | 4.000 | 3.951 | 17,109,761 |
| 2022-04-27 | 3.780 | 4.220 | 3.740 | 4.130 | 4.079 | 31,290,703 |
| 2022-04-26 | 3.990 | 4.020 | 3.810 | 3.840 | 3.793 | 21,293,664 |
| 2022-04-25 | 4.270 | 4.280 | 3.920 | 3.930 | 3.882 | 28,987,468 |
| 2022-04-22 | 4.380 | 4.490 | 4.320 | 4.360 | 4.306 | 19,388,327 |
| 2022-04-21 | 4.800 | 4.820 | 4.430 | 4.440 | 4.385 | 28,817,531 |
| 2022-04-20 | 4.880 | 4.940 | 4.690 | 4.740 | 4.682 | 23,654,170 |
| 2022-04-19 | 4.710 | 4.960 | 4.710 | 4.880 | 4.820 | 28,573,581 |
| 2022-04-18 | 4.860 | 4.860 | 4.680 | 4.690 | 4.632 | 27,734,604 |
| 2022-04-15 | 5.140 | 5.200 | 4.870 | 4.880 | 4.820 | 42,147,710 |
| 2022-04-14 | 5.260 | 5.430 | 5.130 | 5.200 | 5.136 | 34,259,297 |
| 2022-04-13 | 5.400 | 5.440 | 5.150 | 5.270 | 5.205 | 41,788,757 |
| 2022-04-12 | 5.060 | 5.490 | 5.060 | 5.470 | 5.403 | 51,772,412 |
| 2022-04-11 | 5.370 | 5.520 | 5.230 | 5.240 | 5.175 | 50,997,474 |
| 2022-04-08 | 5.220 | 5.560 | 5.180 | 5.380 | 5.314 | 54,239,164 |
| 2022-04-07 | 5.360 | 5.370 | 5.150 | 5.180 | 5.116 | 37,939,663 |
| 2022-04-06 | 5.280 | 5.400 | 5.230 | 5.400 | 5.333 | 36,319,848 |
| 2022-04-01 | 5.360 | 5.530 | 5.260 | 5.320 | 5.254 | 44,358,197 |
| 2022-03-31 | 5.210 | 5.510 | 5.180 | 5.410 | 5.343 | 71,576,590 |
| 2022-03-30 | 5.070 | 5.300 | 5.050 | 5.250 | 5.185 | 53,452,558 |
| 2022-03-29 | 5.170 | 5.190 | 5.000 | 5.030 | 4.968 | 33,904,518 |
| 2022-03-28 | 4.990 | 5.220 | 4.860 | 5.180 | 5.116 | 44,507,053 |
| 2022-03-25 | 5.040 | 5.090 | 4.960 | 4.990 | 4.928 | 30,719,470 |
| 2022-03-24 | 5.130 | 5.230 | 4.980 | 5.010 | 4.948 | 47,621,677 |
| 2022-03-23 | 5.380 | 5.530 | 5.130 | 5.170 | 5.106 | 63,394,474 |
| 2022-03-22 | 5.170 | 5.320 | 5.150 | 5.260 | 5.195 | 63,345,194 |
| 2022-03-21 | 5.110 | 5.250 | 4.950 | 5.190 | 5.126 | 76,413,071 |
| 2022-03-18 | 4.960 | 5.270 | 4.920 | 5.120 | 5.057 | 76,407,733 |
| 2022-03-17 | 4.760 | 5.320 | 4.760 | 5.110 | 5.047 | 116,069,431 |
| 2022-03-16 | 5.000 | 5.050 | 4.610 | 4.840 | 4.780 | 95,523,077 |
| 2022-03-15 | 5.040 | 5.270 | 5.030 | 5.030 | 4.968 | 118,372,015 |
| 2022-03-14 | 5.590 | 5.740 | 5.590 | 5.590 | 5.521 | 44,558,400 |
| 2022-03-11 | 6.310 | 6.820 | 6.040 | 6.210 | 6.133 | 220,867,341 |
| 2022-03-10 | 5.700 | 6.200 | 5.580 | 6.200 | 6.124 | 85,506,134 |
| 2022-03-09 | 5.140 | 5.640 | 5.060 | 5.640 | 5.570 | 101,029,999 |
| 2022-03-08 | 5.000 | 5.240 | 4.820 | 5.130 | 5.067 | 42,371,959 |
| 2022-03-07 | 5.010 | 5.200 | 4.950 | 5.010 | 4.948 | 27,225,630 |
| 2022-03-04 | 4.930 | 5.410 | 4.810 | 5.130 | 5.067 | 47,140,391 |
| 2022-03-03 | 4.820 | 4.980 | 4.770 | 4.930 | 4.869 | 23,914,233 |
| 2022-03-02 | 4.740 | 4.820 | 4.720 | 4.820 | 4.761 | 15,809,160 |
| 2022-03-01 | 4.770 | 4.820 | 4.670 | 4.770 | 4.711 | 19,010,523 |
| 2022-02-28 | 4.710 | 4.780 | 4.590 | 4.750 | 4.691 | 20,755,132 |
| 2022-02-25 | 4.800 | 4.910 | 4.670 | 4.720 | 4.662 | 21,175,908 |
| 2022-02-24 | 4.930 | 5.000 | 4.580 | 4.720 | 4.662 | 38,461,211 |
| 2022-02-23 | 5.060 | 5.130 | 4.960 | 4.980 | 4.919 | 22,199,136 |
| 2022-02-22 | 5.100 | 5.200 | 4.990 | 5.040 | 4.978 | 26,538,862 |
| 2022-02-21 | 4.950 | 5.250 | 4.930 | 5.200 | 5.136 | 35,283,830 |
| 2022-02-18 | 4.920 | 5.050 | 4.890 | 5.010 | 4.948 | 26,656,873 |
| 2022-02-17 | 5.200 | 5.250 | 4.960 | 4.980 | 4.919 | 47,485,212 |
| 2022-02-16 | 5.200 | 5.470 | 5.130 | 5.230 | 5.165 | 64,988,023 |
| 2022-02-15 | 4.950 | 5.500 | 4.910 | 5.270 | 5.205 | 87,834,809 |
| 2022-02-14 | 4.950 | 5.330 | 4.920 | 5.000 | 4.938 | 53,188,974 |
| 2022-02-11 | 4.800 | 5.200 | 4.620 | 5.040 | 4.978 | 53,816,918 |
| 2022-02-10 | 4.790 | 4.860 | 4.720 | 4.800 | 4.741 | 24,207,164 |
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.