Tianjin Printronics Circuit Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.800	9.940	9.570	9.600	9.600	3,998,801
2024-01-18	10.020	10.140	9.530	9.850	9.850	5,318,401
2024-01-17	10.350	10.350	9.990	9.990	9.990	3,628,500
2024-01-16	10.430	10.430	10.050	10.240	10.240	3,454,901
2024-01-15	10.360	10.450	10.220	10.310	10.310	3,352,800
2024-01-12	10.520	10.560	10.260	10.310	10.310	3,020,001
2024-01-11	10.270	10.470	10.230	10.470	10.470	3,537,502
2024-01-10	10.460	10.520	10.220	10.290	10.290	4,217,200
2024-01-09	10.510	10.640	10.350	10.470	10.470	4,319,400
2024-01-08	10.780	10.790	10.430	10.450	10.450	3,882,100
2024-01-05	10.930	11.020	10.700	10.780	10.780	3,615,100
2024-01-04	10.970	10.990	10.860	10.920	10.920	3,447,801
2024-01-03	11.030	11.090	10.850	10.950	10.950	3,850,447
2024-01-02	11.030	11.070	10.930	11.030	11.030	4,188,200
2023-12-29	10.600	11.000	10.550	10.970	10.970	5,868,500
2023-12-28	10.410	10.620	10.260	10.610	10.610	3,703,300
2023-12-27	10.170	10.420	10.150	10.400	10.400	3,320,750
2023-12-26	10.460	10.460	10.130	10.240	10.240	3,590,245
2023-12-25	10.360	10.470	10.180	10.370	10.370	3,321,601
2023-12-22	10.620	10.710	10.360	10.410	10.410	4,194,300
2023-12-21	10.600	10.690	10.120	10.640	10.640	4,870,300
2023-12-20	10.700	10.870	10.600	10.640	10.640	4,772,300
2023-12-19	10.600	10.760	10.490	10.730	10.730	3,895,895
2023-12-18	10.750	10.800	10.550	10.600	10.600	4,295,775
2023-12-15	10.820	10.920	10.680	10.810	10.810	3,118,670
2023-12-14	10.910	10.980	10.740	10.810	10.810	4,235,499
2023-12-13	10.810	10.920	10.650	10.770	10.770	3,632,800
2023-12-12	10.720	10.830	10.630	10.810	10.810	3,550,801
2023-12-11	10.560	10.740	10.400	10.730	10.730	5,320,700
2023-12-08	10.620	10.940	10.560	10.590	10.590	5,549,001
2023-12-07	10.650	10.860	10.620	10.690	10.690	5,004,101
2023-12-06	10.670	10.830	10.610	10.680	10.680	3,867,401
2023-12-05	10.900	10.910	10.650	10.660	10.660	3,438,800
2023-12-04	10.850	10.970	10.740	10.900	10.900	3,883,900
2023-12-01	10.950	11.010	10.740	10.870	10.870	3,582,200
2023-11-30	11.080	11.080	10.770	10.900	10.900	4,705,800
2023-11-29	10.950	11.040	10.880	11.000	11.000	3,428,100
2023-11-28	10.780	11.030	10.730	10.960	10.960	3,737,136
2023-11-27	10.660	10.940	10.630	10.790	10.790	3,893,700
2023-11-24	10.810	10.920	10.640	10.710	10.710	3,057,500
2023-11-23	10.730	10.890	10.660	10.870	10.870	2,985,200
2023-11-22	10.910	10.960	10.690	10.730	10.730	3,851,800
2023-11-21	11.060	11.200	10.920	10.930	10.930	4,387,200
2023-11-20	10.910	11.180	10.910	11.100	11.100	4,808,475
2023-11-17	10.800	10.950	10.750	10.950	10.950	3,248,901
2023-11-16	10.850	10.940	10.730	10.770	10.770	3,225,201
2023-11-15	10.900	10.970	10.820	10.880	10.880	3,539,501
2023-11-14	10.870	10.910	10.780	10.870	10.870	3,397,600
2023-11-13	10.880	11.060	10.800	10.880	10.880	5,996,501
2023-11-10	10.690	10.890	10.610	10.820	10.820	3,942,400
2023-11-09	10.750	10.860	10.640	10.680	10.680	3,510,850
2023-11-08	10.810	10.940	10.660	10.770	10.770	4,612,201
2023-11-07	10.610	10.950	10.610	10.870	10.870	6,281,205
2023-11-06	10.580	10.680	10.580	10.670	10.670	3,360,700
2023-11-03	10.320	10.620	10.320	10.570	10.570	4,207,100
2023-11-02	10.480	10.620	10.300	10.390	10.390	3,521,600
2023-11-01	10.280	10.580	10.280	10.480	10.480	4,453,600
2023-10-31	10.430	10.470	10.290	10.360	10.360	2,994,700
2023-10-30	10.100	10.440	10.070	10.430	10.430	4,603,901
2023-10-27	10.020	10.210	9.740	10.160	10.160	5,615,500

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.