Tianjin Printronics Circuit Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.130 | 7.390 | 7.120 | 7.380 | 7.380 | 5,723,300 |
| 2024-04-23 | 6.940 | 7.350 | 6.930 | 7.130 | 7.130 | 8,694,527 |
| 2024-04-22 | 6.900 | 7.050 | 6.580 | 6.950 | 6.950 | 5,966,801 |
| 2024-04-19 | 7.010 | 7.120 | 6.880 | 6.900 | 6.900 | 5,614,500 |
| 2024-04-18 | 7.120 | 7.230 | 7.010 | 7.030 | 7.030 | 7,170,854 |
| 2024-04-17 | 6.810 | 7.410 | 6.810 | 7.120 | 7.120 | 13,011,654 |
| 2024-04-16 | 7.320 | 7.570 | 6.740 | 6.740 | 6.740 | 9,097,280 |
| 2024-04-15 | 7.840 | 8.000 | 7.160 | 7.490 | 7.490 | 7,820,555 |
| 2024-04-12 | 7.880 | 8.080 | 7.870 | 7.950 | 7.950 | 6,273,800 |
| 2024-04-11 | 7.840 | 8.040 | 7.800 | 7.850 | 7.850 | 5,786,703 |
| 2024-04-10 | 8.270 | 8.280 | 7.800 | 7.940 | 7.940 | 6,959,200 |
| 2024-04-09 | 8.100 | 8.380 | 7.990 | 8.300 | 8.300 | 7,016,600 |
| 2024-04-08 | 8.530 | 8.550 | 8.100 | 8.180 | 8.180 | 8,836,800 |
| 2024-04-03 | 8.570 | 8.600 | 8.350 | 8.550 | 8.550 | 10,045,455 |
| 2024-04-02 | 8.530 | 8.780 | 8.370 | 8.590 | 8.590 | 14,310,233 |
| 2024-04-01 | 8.490 | 8.650 | 8.400 | 8.590 | 8.590 | 17,006,028 |
| 2024-03-29 | 8.590 | 8.680 | 8.330 | 8.490 | 8.490 | 17,051,632 |
| 2024-03-28 | 8.110 | 9.000 | 7.890 | 8.850 | 8.850 | 34,872,983 |
| 2024-03-27 | 7.950 | 8.810 | 7.800 | 8.180 | 8.180 | 20,176,104 |
| 2024-03-26 | 7.850 | 8.030 | 7.700 | 8.010 | 8.010 | 5,546,849 |
| 2024-03-25 | 8.110 | 8.180 | 7.800 | 7.840 | 7.840 | 5,507,349 |
| 2024-03-22 | 8.270 | 8.300 | 8.070 | 8.120 | 8.120 | 4,177,200 |
| 2024-03-21 | 8.220 | 8.370 | 8.100 | 8.280 | 8.280 | 5,008,401 |
| 2024-03-20 | 8.110 | 8.270 | 8.100 | 8.270 | 8.270 | 5,277,400 |
| 2024-03-19 | 8.270 | 8.370 | 8.060 | 8.150 | 8.150 | 11,086,001 |
| 2024-03-18 | 8.090 | 8.320 | 8.000 | 8.310 | 8.310 | 7,685,891 |
| 2024-03-15 | 7.760 | 8.070 | 7.620 | 8.070 | 8.070 | 6,278,001 |
| 2024-03-14 | 7.880 | 8.020 | 7.580 | 7.810 | 7.810 | 8,582,137 |
| 2024-03-13 | 7.720 | 8.010 | 7.670 | 7.850 | 7.850 | 8,849,500 |
| 2024-03-12 | 7.650 | 7.730 | 7.550 | 7.710 | 7.710 | 5,215,800 |
| 2024-03-11 | 7.610 | 7.660 | 7.420 | 7.650 | 7.650 | 6,107,100 |
| 2024-03-08 | 7.310 | 7.610 | 7.270 | 7.610 | 7.610 | 6,131,300 |
| 2024-03-07 | 7.360 | 7.550 | 7.270 | 7.280 | 7.280 | 4,861,700 |
| 2024-03-06 | 7.220 | 7.400 | 7.150 | 7.320 | 7.320 | 5,394,200 |
| 2024-03-05 | 7.400 | 7.470 | 7.190 | 7.250 | 7.250 | 5,081,000 |
| 2024-03-04 | 7.510 | 7.680 | 7.250 | 7.420 | 7.420 | 4,185,400 |
| 2024-03-01 | 7.420 | 7.590 | 7.340 | 7.510 | 7.510 | 5,433,250 |
| 2024-02-29 | 7.000 | 7.420 | 6.980 | 7.420 | 7.420 | 9,531,025 |
| 2024-02-28 | 7.990 | 8.140 | 7.200 | 7.200 | 7.200 | 10,972,500 |
| 2024-02-27 | 7.690 | 8.010 | 7.590 | 8.000 | 8.000 | 6,731,700 |
| 2024-02-26 | 7.500 | 7.920 | 7.450 | 7.690 | 7.690 | 7,415,912 |
| 2024-02-23 | 7.280 | 7.490 | 7.220 | 7.480 | 7.480 | 6,754,400 |
| 2024-02-22 | 6.820 | 7.210 | 6.820 | 7.200 | 7.200 | 6,893,925 |
| 2024-02-21 | 6.610 | 7.120 | 6.600 | 6.820 | 6.820 | 7,487,090 |
| 2024-02-20 | 6.560 | 6.720 | 6.370 | 6.680 | 6.680 | 5,951,600 |
| 2024-02-19 | 6.320 | 6.690 | 6.210 | 6.590 | 6.590 | 11,543,014 |
| 2024-02-08 | 5.800 | 6.390 | 5.460 | 6.280 | 6.280 | 15,268,999 |
| 2024-02-07 | 6.130 | 6.290 | 5.510 | 5.810 | 5.810 | 17,268,487 |
| 2024-02-06 | 6.010 | 6.440 | 5.660 | 6.120 | 6.120 | 13,415,332 |
| 2024-02-05 | 7.070 | 7.100 | 6.290 | 6.290 | 6.290 | 10,192,954 |
| 2024-02-02 | 7.550 | 7.740 | 6.770 | 6.990 | 6.990 | 6,922,400 |
| 2024-02-01 | 7.570 | 7.670 | 7.300 | 7.500 | 7.500 | 6,281,877 |
| 2024-01-31 | 8.280 | 8.350 | 7.610 | 7.680 | 7.680 | 5,481,701 |
| 2024-01-30 | 8.560 | 8.630 | 8.240 | 8.280 | 8.280 | 4,265,400 |
| 2024-01-29 | 9.110 | 9.120 | 8.580 | 8.650 | 8.650 | 5,398,400 |
| 2024-01-26 | 9.180 | 9.250 | 9.010 | 9.060 | 9.060 | 3,779,000 |
| 2024-01-25 | 8.700 | 9.130 | 8.610 | 9.110 | 9.110 | 5,225,300 |
| 2024-01-24 | 8.760 | 8.880 | 8.230 | 8.700 | 8.700 | 6,073,700 |
| 2024-01-23 | 8.860 | 8.980 | 8.510 | 8.710 | 8.710 | 7,881,011 |
| 2024-01-22 | 9.590 | 9.680 | 8.660 | 8.990 | 8.990 | 6,002,300 |
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.