Tianjin Silvery Dragon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.680 | 7.180 | 6.610 | 6.700 | 6.700 | 54,359,570 |
| 2025-01-21 | 6.620 | 6.690 | 6.420 | 6.600 | 6.600 | 21,896,134 |
| 2025-01-20 | 6.710 | 6.770 | 6.580 | 6.580 | 6.580 | 22,943,368 |
| 2025-01-17 | 6.810 | 6.830 | 6.490 | 6.590 | 6.590 | 29,111,092 |
| 2025-01-16 | 6.590 | 6.780 | 6.490 | 6.730 | 6.730 | 33,637,199 |
| 2025-01-15 | 6.420 | 6.700 | 6.350 | 6.550 | 6.550 | 46,503,285 |
| 2025-01-14 | 5.680 | 6.310 | 5.670 | 6.310 | 6.310 | 23,873,015 |
| 2025-01-13 | 6.040 | 6.070 | 5.660 | 5.740 | 5.740 | 28,445,731 |
| 2025-01-10 | 6.330 | 6.540 | 6.210 | 6.210 | 6.210 | 20,719,207 |
| 2025-01-09 | 6.170 | 6.420 | 6.160 | 6.300 | 6.300 | 13,205,390 |
| 2025-01-08 | 6.600 | 6.600 | 6.130 | 6.280 | 6.280 | 28,152,719 |
| 2025-01-07 | 6.460 | 6.650 | 6.350 | 6.640 | 6.640 | 25,681,878 |
| 2025-01-06 | 6.350 | 6.700 | 6.250 | 6.420 | 6.420 | 23,444,648 |
| 2025-01-03 | 6.940 | 6.940 | 6.310 | 6.450 | 6.450 | 34,972,959 |
| 2025-01-02 | 6.710 | 7.140 | 6.630 | 6.940 | 6.940 | 40,963,271 |
| 2024-12-31 | 6.660 | 6.910 | 6.510 | 6.760 | 6.760 | 30,052,787 |
| 2024-12-30 | 6.740 | 6.860 | 6.600 | 6.640 | 6.640 | 19,790,178 |
| 2024-12-27 | 6.660 | 6.980 | 6.590 | 6.770 | 6.770 | 32,596,933 |
| 2024-12-26 | 6.410 | 6.990 | 6.370 | 6.710 | 6.710 | 36,329,243 |
| 2024-12-25 | 6.330 | 6.500 | 6.180 | 6.420 | 6.420 | 24,699,804 |
| 2024-12-24 | 6.200 | 6.470 | 6.200 | 6.360 | 6.360 | 20,732,313 |
| 2024-12-23 | 6.560 | 6.560 | 6.110 | 6.170 | 6.170 | 27,494,398 |
| 2024-12-20 | 6.490 | 6.700 | 6.490 | 6.560 | 6.560 | 30,190,318 |
| 2024-12-19 | 6.350 | 6.650 | 6.300 | 6.510 | 6.510 | 33,827,219 |
| 2024-12-18 | 6.480 | 6.650 | 6.300 | 6.410 | 6.410 | 38,441,747 |
| 2024-12-17 | 6.950 | 7.070 | 6.400 | 6.500 | 6.500 | 62,585,736 |
| 2024-12-16 | 7.430 | 7.600 | 6.960 | 7.040 | 7.040 | 93,149,092 |
| 2024-12-13 | 7.300 | 7.390 | 6.850 | 6.910 | 6.910 | 104,656,418 |
| 2024-12-12 | 6.130 | 6.720 | 6.130 | 6.720 | 6.720 | 51,112,841 |
| 2024-12-11 | 6.070 | 6.110 | 6.030 | 6.110 | 6.110 | 15,022,120 |
| 2024-12-10 | 6.200 | 6.300 | 6.060 | 6.060 | 6.060 | 22,613,598 |
| 2024-12-09 | 6.190 | 6.400 | 6.070 | 6.110 | 6.110 | 21,860,959 |
| 2024-12-06 | 6.260 | 6.270 | 6.120 | 6.190 | 6.190 | 17,744,454 |
| 2024-12-05 | 6.160 | 6.280 | 6.110 | 6.230 | 6.230 | 24,116,802 |
| 2024-12-04 | 6.120 | 6.210 | 6.030 | 6.120 | 6.120 | 19,356,258 |
| 2024-12-03 | 6.050 | 6.220 | 6.040 | 6.150 | 6.150 | 29,557,061 |
| 2024-12-02 | 5.860 | 6.240 | 5.860 | 6.090 | 6.090 | 44,861,490 |
| 2024-11-29 | 5.690 | 5.960 | 5.520 | 5.890 | 5.890 | 40,085,282 |
| 2024-11-28 | 5.500 | 5.880 | 5.450 | 5.820 | 5.820 | 38,028,049 |
| 2024-11-27 | 5.430 | 5.500 | 5.300 | 5.490 | 5.490 | 9,996,472 |
| 2024-11-26 | 5.500 | 5.580 | 5.440 | 5.460 | 5.460 | 9,723,451 |
| 2024-11-25 | 5.510 | 5.580 | 5.420 | 5.500 | 5.500 | 11,228,679 |
| 2024-11-22 | 5.790 | 5.800 | 5.480 | 5.510 | 5.510 | 20,407,769 |
| 2024-11-21 | 5.750 | 5.830 | 5.660 | 5.760 | 5.760 | 15,750,958 |
| 2024-11-20 | 5.770 | 5.950 | 5.680 | 5.750 | 5.750 | 17,495,094 |
| 2024-11-19 | 5.500 | 5.780 | 5.430 | 5.770 | 5.770 | 17,835,365 |
| 2024-11-18 | 5.570 | 5.660 | 5.360 | 5.470 | 5.470 | 17,317,077 |
| 2024-11-15 | 5.760 | 5.760 | 5.540 | 5.550 | 5.550 | 18,079,000 |
| 2024-11-14 | 5.910 | 6.050 | 5.750 | 5.760 | 5.760 | 21,614,216 |
| 2024-11-13 | 5.880 | 5.990 | 5.780 | 5.910 | 5.910 | 18,770,787 |
| 2024-11-12 | 5.830 | 5.960 | 5.800 | 5.870 | 5.870 | 16,717,886 |
| 2024-11-11 | 5.780 | 5.940 | 5.750 | 5.840 | 5.840 | 17,676,619 |
| 2024-11-08 | 5.920 | 6.040 | 5.750 | 5.790 | 5.790 | 24,013,863 |
| 2024-11-07 | 5.790 | 5.910 | 5.750 | 5.830 | 5.830 | 18,697,576 |
| 2024-11-06 | 5.980 | 6.040 | 5.790 | 5.830 | 5.830 | 20,378,958 |
| 2024-11-05 | 5.880 | 5.970 | 5.760 | 5.890 | 5.890 | 20,074,972 |
| 2024-11-04 | 5.590 | 5.960 | 5.560 | 5.850 | 5.850 | 25,559,311 |
| 2024-11-01 | 5.920 | 5.950 | 5.530 | 5.580 | 5.580 | 26,254,348 |
| 2024-10-31 | 5.520 | 6.030 | 5.470 | 5.880 | 5.880 | 41,681,769 |
| 2024-10-30 | 5.580 | 5.580 | 5.450 | 5.510 | 5.510 | 12,091,198 |
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.