Tianjin Silvery Dragon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.660 | 5.670 | 5.480 | 5.550 | 5.550 | 23,033,872 |
| 2024-10-28 | 5.370 | 5.620 | 5.340 | 5.620 | 5.620 | 26,349,350 |
| 2024-10-25 | 5.380 | 5.410 | 5.310 | 5.330 | 5.330 | 13,943,715 |
| 2024-10-24 | 5.390 | 5.450 | 5.280 | 5.360 | 5.360 | 18,996,982 |
| 2024-10-23 | 5.410 | 5.490 | 5.360 | 5.410 | 5.410 | 12,934,426 |
| 2024-10-22 | 5.500 | 5.580 | 5.390 | 5.410 | 5.410 | 19,878,042 |
| 2024-10-21 | 5.680 | 5.740 | 5.340 | 5.450 | 5.450 | 36,782,627 |
| 2024-10-18 | 5.510 | 5.690 | 5.370 | 5.680 | 5.680 | 30,517,105 |
| 2024-10-17 | 5.510 | 5.660 | 5.400 | 5.520 | 5.520 | 32,969,655 |
| 2024-10-16 | 5.200 | 5.680 | 5.140 | 5.530 | 5.530 | 41,106,836 |
| 2024-10-15 | 5.000 | 5.330 | 4.930 | 5.200 | 5.200 | 29,796,285 |
| 2024-10-14 | 4.950 | 5.030 | 4.840 | 5.000 | 5.000 | 10,652,530 |
| 2024-10-11 | 5.120 | 5.130 | 4.880 | 4.920 | 4.920 | 15,186,238 |
| 2024-10-10 | 5.150 | 5.280 | 4.970 | 5.080 | 5.080 | 20,177,232 |
| 2024-10-09 | 5.340 | 5.340 | 5.080 | 5.100 | 5.100 | 28,516,736 |
| 2024-10-08 | 5.490 | 5.490 | 5.000 | 5.350 | 5.350 | 44,622,393 |
| 2024-09-30 | 4.780 | 5.050 | 4.670 | 4.990 | 4.990 | 37,142,313 |
| 2024-09-27 | 4.500 | 4.660 | 4.490 | 4.640 | 4.640 | 10,535,294 |
| 2024-09-26 | 4.430 | 4.510 | 4.380 | 4.500 | 4.500 | 15,073,899 |
| 2024-09-25 | 4.460 | 4.540 | 4.390 | 4.420 | 4.420 | 15,832,532 |
| 2024-09-24 | 4.220 | 4.410 | 4.200 | 4.400 | 4.400 | 12,272,823 |
| 2024-09-23 | 4.140 | 4.290 | 4.130 | 4.220 | 4.220 | 6,874,565 |
| 2024-09-20 | 4.130 | 4.250 | 4.110 | 4.170 | 4.170 | 7,734,200 |
| 2024-09-19 | 4.010 | 4.150 | 3.990 | 4.140 | 4.140 | 9,558,426 |
| 2024-09-18 | 4.020 | 4.020 | 3.920 | 3.980 | 3.980 | 4,128,827 |
| 2024-09-13 | 4.030 | 4.050 | 3.980 | 3.980 | 3.980 | 4,517,921 |
| 2024-09-12 | 4.040 | 4.090 | 4.030 | 4.050 | 4.050 | 2,926,605 |
| 2024-09-11 | 4.040 | 4.080 | 4.010 | 4.050 | 4.050 | 4,280,162 |
| 2024-09-10 | 4.030 | 4.090 | 3.930 | 4.050 | 4.050 | 9,013,700 |
| 2024-09-09 | 4.080 | 4.140 | 4.030 | 4.040 | 4.040 | 6,031,543 |
| 2024-09-06 | 4.180 | 4.200 | 4.110 | 4.120 | 4.120 | 3,663,502 |
| 2024-09-05 | 4.110 | 4.200 | 4.110 | 4.190 | 4.190 | 4,011,900 |
| 2024-09-04 | 4.160 | 4.180 | 4.100 | 4.130 | 4.130 | 5,473,300 |
| 2024-09-03 | 4.220 | 4.260 | 4.130 | 4.180 | 4.180 | 7,472,370 |
| 2024-09-02 | 4.280 | 4.300 | 4.220 | 4.220 | 4.220 | 4,916,251 |
| 2024-08-30 | 4.250 | 4.340 | 4.210 | 4.290 | 4.290 | 7,713,117 |
| 2024-08-29 | 4.200 | 4.300 | 4.150 | 4.250 | 4.250 | 13,208,000 |
| 2024-08-28 | 4.070 | 4.200 | 4.070 | 4.170 | 4.170 | 6,185,672 |
| 2024-08-27 | 4.140 | 4.140 | 4.050 | 4.070 | 4.070 | 3,229,562 |
| 2024-08-26 | 4.090 | 4.140 | 4.050 | 4.130 | 4.130 | 3,958,348 |
| 2024-08-23 | 4.080 | 4.110 | 4.030 | 4.090 | 4.090 | 2,897,600 |
| 2024-08-22 | 4.120 | 4.170 | 4.080 | 4.100 | 4.100 | 6,414,300 |
| 2024-08-21 | 4.120 | 4.150 | 4.080 | 4.140 | 4.140 | 2,772,972 |
| 2024-08-20 | 4.220 | 4.250 | 4.080 | 4.090 | 4.090 | 6,611,403 |
| 2024-08-19 | 4.220 | 4.320 | 4.210 | 4.220 | 4.220 | 5,700,213 |
| 2024-08-16 | 4.270 | 4.280 | 4.200 | 4.220 | 4.220 | 3,216,011 |
| 2024-08-15 | 4.250 | 4.280 | 4.180 | 4.260 | 4.260 | 4,889,310 |
| 2024-08-14 | 4.310 | 4.350 | 4.260 | 4.260 | 4.260 | 4,351,386 |
| 2024-08-13 | 4.310 | 4.320 | 4.250 | 4.300 | 4.300 | 3,442,100 |
| 2024-08-12 | 4.270 | 4.380 | 4.260 | 4.300 | 4.300 | 6,340,800 |
| 2024-08-09 | 4.270 | 4.340 | 4.270 | 4.270 | 4.270 | 4,608,915 |
| 2024-08-08 | 4.250 | 4.290 | 4.180 | 4.270 | 4.270 | 4,488,711 |
| 2024-08-07 | 4.300 | 4.320 | 4.250 | 4.250 | 4.250 | 4,629,415 |
| 2024-08-06 | 4.280 | 4.370 | 4.250 | 4.290 | 4.290 | 8,272,625 |
| 2024-08-05 | 4.360 | 4.430 | 4.240 | 4.260 | 4.260 | 7,238,801 |
| 2024-08-02 | 4.420 | 4.450 | 4.360 | 4.370 | 4.370 | 5,993,498 |
| 2024-08-01 | 4.480 | 4.510 | 4.410 | 4.430 | 4.430 | 6,829,260 |
| 2024-07-31 | 4.330 | 4.480 | 4.300 | 4.470 | 4.470 | 10,700,200 |
| 2024-07-30 | 4.260 | 4.330 | 4.240 | 4.300 | 4.300 | 4,349,477 |
| 2024-07-29 | 4.330 | 4.360 | 4.260 | 4.260 | 4.260 | 6,718,200 |
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.