Tianjin Silvery Dragon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.810	4.830	4.720	4.780	4.721	32,438,368
2022-02-08	4.760	4.860	4.690	4.860	4.800	42,447,383
2022-02-07	4.530	4.940	4.500	4.810	4.751	63,855,099
2022-01-28	4.440	4.570	4.320	4.490	4.435	34,166,071
2022-01-27	4.480	4.590	4.370	4.440	4.385	53,973,251
2022-01-26	4.120	4.510	4.120	4.510	4.454	40,583,230
2022-01-25	4.400	4.400	4.090	4.100	4.049	18,886,609
2022-01-24	4.500	4.520	4.380	4.410	4.356	12,721,573
2022-01-21	4.300	4.540	4.260	4.470	4.415	20,186,597
2022-01-20	4.390	4.420	4.280	4.320	4.267	12,110,988
2022-01-19	4.400	4.480	4.380	4.410	4.356	9,375,007
2022-01-18	4.500	4.520	4.370	4.400	4.346	16,144,791
2022-01-17	4.370	4.590	4.360	4.520	4.464	28,361,772
2022-01-14	4.430	4.440	4.290	4.300	4.247	16,450,895
2022-01-13	4.440	4.480	4.430	4.430	4.375	9,250,987
2022-01-12	4.460	4.500	4.430	4.450	4.395	12,669,443
2022-01-11	4.450	4.540	4.430	4.440	4.385	11,904,281
2022-01-10	4.330	4.500	4.320	4.460	4.405	11,396,475
2022-01-07	4.430	4.500	4.370	4.370	4.316	14,876,435
2022-01-06	4.430	4.460	4.380	4.450	4.395	8,654,097
2022-01-05	4.500	4.510	4.380	4.410	4.356	13,771,040
2022-01-04	4.430	4.510	4.400	4.500	4.444	14,572,523
2021-12-31	4.470	4.470	4.420	4.430	4.375	10,002,888
2021-12-30	4.480	4.500	4.400	4.460	4.405	15,213,819
2021-12-29	4.440	4.550	4.370	4.480	4.425	20,351,571
2021-12-28	4.310	4.580	4.250	4.480	4.425	24,846,352
2021-12-27	4.210	4.360	4.200	4.310	4.257	11,533,963
2021-12-24	4.250	4.350	4.210	4.210	4.158	9,540,757
2021-12-23	4.290	4.330	4.250	4.250	4.198	11,815,723
2021-12-22	4.450	4.480	4.300	4.300	4.247	12,715,868
2021-12-21	4.320	4.440	4.300	4.430	4.375	16,420,570
2021-12-20	4.290	4.330	4.270	4.300	4.247	12,027,381
2021-12-17	4.330	4.420	4.280	4.350	4.296	16,495,134
2021-12-16	4.340	4.430	4.230	4.320	4.267	19,391,537
2021-12-15	4.180	4.290	4.170	4.280	4.227	13,822,036
2021-12-14	4.170	4.220	4.130	4.170	4.119	9,460,231
2021-12-13	4.100	4.180	4.070	4.170	4.119	10,672,894
2021-12-10	4.060	4.110	4.060	4.110	4.059	6,712,812
2021-12-09	4.050	4.100	4.040	4.080	4.030	6,535,589
2021-12-08	4.060	4.070	4.040	4.060	4.010	4,623,517
2021-12-07	4.060	4.090	4.000	4.070	4.020	6,623,656
2021-12-06	4.120	4.140	4.030	4.040	3.990	9,243,180
2021-12-03	4.090	4.140	4.080	4.120	4.069	6,511,864
2021-12-02	4.110	4.150	4.030	4.080	4.030	7,820,493
2021-12-01	4.010	4.130	4.010	4.120	4.069	9,309,334
2021-11-30	3.970	4.070	3.970	4.040	3.990	6,809,897
2021-11-29	3.990	4.020	3.950	3.990	3.941	8,838,803
2021-11-26	4.060	4.070	4.010	4.030	3.980	6,445,664
2021-11-25	4.080	4.100	4.050	4.060	4.010	6,004,417
2021-11-24	4.110	4.120	4.070	4.080	4.030	5,865,336
2021-11-23	4.070	4.140	4.050	4.100	4.049	7,282,799
2021-11-22	4.050	4.080	4.020	4.070	4.020	7,171,247
2021-11-19	4.040	4.070	3.980	4.050	4.000	6,980,587
2021-11-18	4.070	4.110	4.040	4.040	3.990	6,752,443
2021-11-17	4.040	4.080	4.030	4.080	4.030	4,914,306
2021-11-16	4.120	4.120	4.040	4.050	4.000	5,224,997
2021-11-15	4.040	4.100	4.020	4.090	4.040	5,977,977
2021-11-12	4.050	4.060	4.010	4.040	3.990	5,575,636
2021-11-11	4.010	4.080	4.000	4.040	3.990	8,748,869
2021-11-10	4.030	4.050	3.970	4.030	3.980	7,683,309

← NewerPage 20 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.