Tianjin Printronics Circuit Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.520 | 8.800 | 8.500 | 8.660 | 8.660 | 10,947,200 |
| 2024-07-22 | 8.520 | 8.790 | 8.380 | 8.590 | 8.590 | 7,267,599 |
| 2024-07-19 | 8.430 | 8.730 | 8.400 | 8.540 | 8.540 | 8,594,700 |
| 2024-07-18 | 8.350 | 8.500 | 8.100 | 8.410 | 8.410 | 10,388,200 |
| 2024-07-17 | 9.080 | 9.100 | 8.510 | 8.550 | 8.550 | 14,313,100 |
| 2024-07-16 | 8.980 | 9.210 | 8.870 | 9.080 | 9.080 | 17,450,325 |
| 2024-07-15 | 8.790 | 9.400 | 8.560 | 9.180 | 9.180 | 24,815,500 |
| 2024-07-12 | 8.750 | 8.780 | 8.560 | 8.670 | 8.670 | 9,627,975 |
| 2024-07-11 | 8.800 | 8.950 | 8.630 | 8.840 | 8.840 | 13,236,500 |
| 2024-07-10 | 8.600 | 8.830 | 8.470 | 8.630 | 8.630 | 11,973,430 |
| 2024-07-09 | 8.230 | 8.790 | 8.070 | 8.680 | 8.680 | 16,134,300 |
| 2024-07-08 | 8.790 | 8.790 | 8.230 | 8.340 | 8.340 | 16,625,521 |
| 2024-07-05 | 9.280 | 9.290 | 8.670 | 8.900 | 8.900 | 16,383,259 |
| 2024-07-04 | 9.210 | 9.620 | 9.170 | 9.420 | 9.420 | 23,216,697 |
| 2024-07-03 | 9.120 | 9.590 | 8.880 | 9.440 | 9.440 | 23,970,975 |
| 2024-07-02 | 9.010 | 9.790 | 8.750 | 9.390 | 9.390 | 28,745,768 |
| 2024-07-01 | 9.200 | 9.300 | 8.730 | 9.010 | 9.010 | 22,828,718 |
| 2024-06-28 | 9.100 | 9.690 | 9.010 | 9.330 | 9.330 | 35,303,239 |
| 2024-06-27 | 9.500 | 9.780 | 9.170 | 9.300 | 9.300 | 40,333,423 |
| 2024-06-26 | 8.900 | 9.890 | 8.600 | 9.890 | 9.890 | 52,584,197 |
| 2024-06-25 | 9.340 | 9.590 | 8.910 | 8.990 | 8.990 | 40,114,170 |
| 2024-06-24 | 8.300 | 9.440 | 8.280 | 9.440 | 9.440 | 34,947,954 |
| 2024-06-21 | 8.300 | 8.660 | 8.070 | 8.580 | 8.580 | 11,996,800 |
| 2024-06-20 | 8.510 | 8.670 | 8.330 | 8.340 | 8.340 | 10,761,710 |
| 2024-06-19 | 8.480 | 8.590 | 8.350 | 8.510 | 8.510 | 7,662,588 |
| 2024-06-18 | 8.620 | 8.720 | 8.450 | 8.520 | 8.520 | 12,167,401 |
| 2024-06-17 | 8.700 | 8.940 | 8.440 | 8.610 | 8.610 | 16,272,741 |
| 2024-06-14 | 8.260 | 8.440 | 8.220 | 8.440 | 8.440 | 10,412,641 |
| 2024-06-13 | 8.340 | 8.450 | 8.220 | 8.260 | 8.260 | 9,155,400 |
| 2024-06-12 | 8.260 | 8.550 | 8.230 | 8.390 | 8.390 | 14,944,451 |
| 2024-06-11 | 7.670 | 8.490 | 7.480 | 8.350 | 8.350 | 18,774,966 |
| 2024-06-07 | 7.500 | 7.750 | 7.490 | 7.720 | 7.720 | 5,992,705 |
| 2024-06-06 | 7.830 | 8.010 | 7.380 | 7.510 | 7.510 | 8,519,400 |
| 2024-06-05 | 7.810 | 7.890 | 7.690 | 7.690 | 7.690 | 4,009,501 |
| 2024-06-04 | 8.060 | 8.110 | 7.810 | 7.910 | 7.910 | 5,383,800 |
| 2024-06-03 | 8.200 | 8.290 | 8.100 | 8.160 | 8.160 | 5,349,700 |
| 2024-05-31 | 8.010 | 8.240 | 7.940 | 8.190 | 8.190 | 4,073,300 |
| 2024-05-30 | 8.010 | 8.120 | 7.880 | 8.010 | 8.010 | 3,072,000 |
| 2024-05-29 | 8.030 | 8.180 | 8.030 | 8.050 | 8.050 | 3,678,300 |
| 2024-05-28 | 8.140 | 8.200 | 8.010 | 8.060 | 8.060 | 3,650,600 |
| 2024-05-27 | 8.050 | 8.210 | 7.860 | 8.180 | 8.180 | 6,443,691 |
| 2024-05-24 | 8.140 | 8.200 | 7.990 | 8.060 | 8.060 | 3,379,600 |
| 2024-05-23 | 8.280 | 8.320 | 8.100 | 8.140 | 8.140 | 4,310,900 |
| 2024-05-22 | 8.240 | 8.470 | 8.220 | 8.250 | 8.250 | 5,721,335 |
| 2024-05-21 | 8.310 | 8.390 | 8.140 | 8.200 | 8.200 | 7,327,325 |
| 2024-05-20 | 8.050 | 8.800 | 8.050 | 8.380 | 8.380 | 12,708,900 |
| 2024-05-17 | 8.040 | 8.060 | 7.930 | 8.030 | 8.030 | 3,632,800 |
| 2024-05-16 | 7.810 | 8.050 | 7.810 | 8.010 | 8.010 | 3,521,200 |
| 2024-05-15 | 7.860 | 7.950 | 7.770 | 7.800 | 7.800 | 2,001,600 |
| 2024-05-14 | 7.800 | 7.940 | 7.770 | 7.870 | 7.870 | 2,360,250 |
| 2024-05-13 | 7.840 | 7.930 | 7.660 | 7.750 | 7.750 | 3,428,101 |
| 2024-05-10 | 8.000 | 8.070 | 7.810 | 7.910 | 7.910 | 3,843,801 |
| 2024-05-09 | 7.920 | 8.070 | 7.910 | 7.990 | 7.990 | 3,929,800 |
| 2024-05-08 | 8.060 | 8.120 | 7.890 | 7.920 | 7.920 | 3,782,400 |
| 2024-05-07 | 8.000 | 8.190 | 7.970 | 8.050 | 8.050 | 4,462,100 |
| 2024-05-06 | 8.100 | 8.100 | 7.940 | 8.030 | 8.030 | 4,561,600 |
| 2024-04-30 | 7.960 | 8.020 | 7.830 | 7.970 | 7.970 | 4,235,775 |
| 2024-04-29 | 7.840 | 7.970 | 7.840 | 7.960 | 7.960 | 5,727,403 |
| 2024-04-26 | 7.700 | 8.160 | 7.600 | 7.870 | 7.870 | 8,360,301 |
| 2024-04-25 | 7.330 | 7.600 | 7.300 | 7.600 | 7.600 | 4,954,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.