Tianjin Silvery Dragon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.350 | 8.770 | 8.250 | 8.570 | 8.570 | 86,185,537 |
| 2025-07-23 | 9.570 | 9.570 | 8.330 | 8.350 | 8.350 | 143,558,808 |
| 2025-07-22 | 8.600 | 9.130 | 8.500 | 9.130 | 9.130 | 146,769,306 |
| 2025-07-21 | 7.880 | 8.380 | 7.500 | 8.300 | 8.300 | 120,680,222 |
| 2025-07-18 | 7.630 | 7.750 | 7.550 | 7.730 | 7.730 | 25,853,617 |
| 2025-07-17 | 7.530 | 7.620 | 7.460 | 7.590 | 7.590 | 21,440,041 |
| 2025-07-16 | 7.440 | 7.590 | 7.340 | 7.520 | 7.520 | 23,525,524 |
| 2025-07-15 | 7.340 | 7.470 | 7.240 | 7.370 | 7.370 | 24,963,536 |
| 2025-07-14 | 7.490 | 7.500 | 7.050 | 7.340 | 7.340 | 37,253,168 |
| 2025-07-11 | 7.300 | 7.430 | 7.250 | 7.370 | 7.370 | 25,340,556 |
| 2025-07-10 | 7.290 | 7.420 | 7.260 | 7.300 | 7.300 | 15,723,876 |
| 2025-07-09 | 7.550 | 7.630 | 7.230 | 7.280 | 7.280 | 29,881,972 |
| 2025-07-08 | 7.630 | 7.650 | 7.480 | 7.520 | 7.520 | 18,188,785 |
| 2025-07-07 | 7.490 | 7.630 | 7.410 | 7.550 | 7.550 | 22,789,354 |
| 2025-07-04 | 7.440 | 7.490 | 7.310 | 7.390 | 7.390 | 17,869,307 |
| 2025-07-03 | 7.480 | 7.480 | 7.330 | 7.410 | 7.410 | 15,290,355 |
| 2025-07-02 | 7.580 | 7.600 | 7.350 | 7.420 | 7.420 | 18,894,417 |
| 2025-07-01 | 7.430 | 7.530 | 7.300 | 7.470 | 7.470 | 22,083,085 |
| 2025-06-30 | 7.060 | 7.400 | 7.060 | 7.330 | 7.330 | 26,073,936 |
| 2025-06-27 | 7.100 | 7.150 | 7.020 | 7.050 | 7.050 | 17,351,758 |
| 2025-06-26 | 7.200 | 7.300 | 7.030 | 7.060 | 7.060 | 32,182,810 |
| 2025-06-25 | 6.850 | 7.340 | 6.850 | 7.150 | 7.150 | 52,218,934 |
| 2025-06-24 | 6.730 | 6.850 | 6.720 | 6.750 | 6.750 | 24,614,432 |
| 2025-06-23 | 6.550 | 6.920 | 6.550 | 6.760 | 6.760 | 43,710,090 |
| 2025-06-20 | 6.830 | 6.950 | 6.500 | 6.510 | 6.510 | 85,591,989 |
| 2025-06-19 | 7.270 | 8.030 | 6.930 | 6.980 | 6.980 | 164,339,334 |
| 2025-06-18 | 7.180 | 7.300 | 7.120 | 7.300 | 7.300 | 17,316,395 |
| 2025-06-17 | 7.230 | 7.260 | 7.120 | 7.180 | 7.180 | 12,019,761 |
| 2025-06-16 | 7.060 | 7.250 | 7.060 | 7.190 | 7.190 | 15,785,363 |
| 2025-06-13 | 7.170 | 7.190 | 6.950 | 7.060 | 7.060 | 17,299,939 |
| 2025-06-12 | 7.100 | 7.220 | 7.080 | 7.160 | 7.160 | 17,029,184 |
| 2025-06-11 | 6.750 | 7.220 | 6.740 | 7.130 | 7.130 | 31,985,211 |
| 2025-06-10 | 6.800 | 6.820 | 6.670 | 6.780 | 6.780 | 17,907,998 |
| 2025-06-09 | 6.850 | 6.950 | 6.810 | 6.820 | 6.820 | 16,658,510 |
| 2025-06-06 | 6.860 | 6.910 | 6.820 | 6.860 | 6.860 | 15,190,705 |
| 2025-06-05 | 6.870 | 7.020 | 6.830 | 6.840 | 6.840 | 14,469,393 |
| 2025-06-04 | 6.780 | 6.940 | 6.760 | 6.910 | 6.910 | 16,809,010 |
| 2025-06-03 | 6.650 | 6.760 | 6.640 | 6.750 | 6.750 | 15,102,695 |
| 2025-05-30 | 6.800 | 6.820 | 6.530 | 6.690 | 6.690 | 24,492,736 |
| 2025-05-29 | 6.750 | 6.970 | 6.730 | 6.800 | 6.800 | 24,077,137 |
| 2025-05-28 | 6.880 | 6.920 | 6.770 | 6.780 | 6.780 | 25,412,153 |
| 2025-05-27 | 7.500 | 7.520 | 6.870 | 6.900 | 6.900 | 45,839,553 |
| 2025-05-26 | 7.300 | 7.440 | 7.170 | 7.370 | 7.370 | 26,726,884 |
| 2025-05-23 | 7.470 | 7.580 | 7.290 | 7.320 | 7.320 | 40,477,514 |
| 2025-05-22 | 7.580 | 7.730 | 7.370 | 7.390 | 7.390 | 44,001,425 |
| 2025-05-21 | 7.390 | 7.750 | 7.170 | 7.680 | 7.680 | 63,336,009 |
| 2025-05-20 | 7.460 | 7.560 | 7.220 | 7.410 | 7.410 | 51,179,705 |
| 2025-05-19 | 7.350 | 7.580 | 7.110 | 7.470 | 7.470 | 87,483,632 |
| 2025-05-16 | 6.330 | 7.200 | 6.330 | 7.120 | 7.120 | 106,447,055 |
| 2025-05-15 | 6.810 | 7.510 | 6.750 | 6.800 | 6.800 | 134,106,438 |
| 2025-05-14 | 6.720 | 6.830 | 6.690 | 6.830 | 6.830 | 18,063,405 |
| 2025-05-13 | 6.690 | 6.880 | 6.580 | 6.750 | 6.750 | 35,139,644 |
| 2025-05-12 | 6.480 | 6.690 | 6.440 | 6.590 | 6.590 | 23,004,764 |
| 2025-05-09 | 6.640 | 6.670 | 6.410 | 6.440 | 6.440 | 13,582,713 |
| 2025-05-08 | 6.550 | 6.650 | 6.530 | 6.650 | 6.650 | 13,715,064 |
| 2025-05-07 | 6.660 | 6.740 | 6.510 | 6.600 | 6.600 | 16,899,558 |
| 2025-05-06 | 6.560 | 6.640 | 6.480 | 6.610 | 6.610 | 16,158,568 |
| 2025-04-30 | 6.700 | 6.700 | 6.480 | 6.530 | 6.530 | 18,671,058 |
| 2025-04-29 | 6.820 | 6.920 | 6.540 | 6.650 | 6.650 | 38,584,389 |
| 2025-04-28 | 6.750 | 6.900 | 6.640 | 6.770 | 6.770 | 35,301,312 |
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.