Tianjin Printronics Circuit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.200	10.300	9.980	10.060	10.060	10,718,159
2023-07-25	10.130	10.330	10.050	10.290	10.290	14,714,050
2023-07-24	9.990	10.230	9.800	10.100	10.100	14,946,211
2023-07-21	10.560	10.610	9.980	10.010	10.010	25,655,312
2023-07-20	11.400	11.440	10.700	10.700	10.700	31,865,576
2023-07-19	11.370	11.960	11.210	11.680	11.680	31,865,361
2023-07-18	11.650	12.020	11.380	11.470	11.470	46,193,706
2023-07-17	10.890	12.020	10.880	12.020	12.020	27,671,599
2023-07-14	11.220	11.300	10.920	10.930	10.930	31,402,601
2023-07-13	10.650	11.880	10.550	11.330	11.330	46,839,208
2023-07-12	10.680	11.500	10.530	10.920	10.920	38,389,118
2023-07-11	10.530	11.530	10.440	10.800	10.800	37,327,009
2023-07-10	10.700	10.770	10.390	10.480	10.480	24,822,773
2023-07-07	11.000	11.000	10.540	10.780	10.780	43,196,617
2023-07-06	10.150	11.130	10.100	11.130	11.130	27,599,242
2023-07-05	10.120	10.260	10.050	10.120	10.120	5,842,100
2023-07-04	10.030	10.190	10.030	10.160	10.160	7,895,400
2023-07-03	10.240	10.360	10.010	10.080	10.080	7,587,301
2023-06-30	9.970	10.290	9.940	10.240	10.240	11,253,200
2023-06-29	9.770	10.360	9.670	10.070	10.070	13,813,350
2023-06-28	9.680	9.820	9.260	9.740	9.740	13,716,001
2023-06-27	9.630	10.580	9.630	9.740	9.740	19,569,323
2023-06-26	9.800	9.950	9.580	9.620	9.620	3,950,000
2023-06-21	9.900	10.110	9.680	9.860	9.860	4,534,412
2023-06-20	10.010	10.040	9.840	9.940	9.940	4,402,809
2023-06-19	10.160	10.220	9.960	10.010	10.010	4,002,700
2023-06-16	9.920	10.180	9.850	10.160	10.160	3,801,800
2023-06-15	9.940	10.060	9.880	9.890	9.890	2,835,200
2023-06-14	10.080	10.130	9.880	9.920	9.920	2,702,309
2023-06-13	10.070	10.130	9.990	10.080	10.080	2,609,900
2023-06-12	10.020	10.160	10.000	10.070	10.070	2,625,901
2023-06-09	10.010	10.120	9.900	10.060	10.060	3,416,200
2023-06-08	10.180	10.280	9.990	10.040	10.040	2,924,100
2023-06-07	10.080	10.200	10.000	10.130	10.130	3,264,659
2023-06-06	10.350	10.410	10.030	10.080	10.080	4,251,392
2023-06-05	10.200	10.490	10.200	10.340	10.340	4,638,854
2023-06-02	10.160	10.380	10.100	10.280	10.280	5,721,300
2023-06-01	10.240	10.240	10.030	10.160	10.160	6,363,800
2023-05-31	10.060	10.420	10.050	10.250	10.250	6,714,346
2023-05-30	9.920	10.080	9.770	10.060	10.060	4,930,300
2023-05-29	10.060	10.180	9.890	9.900	9.900	4,644,200
2023-05-26	9.710	9.950	9.700	9.930	9.930	4,673,970
2023-05-25	9.890	9.960	9.630	9.760	9.760	5,018,400
2023-05-24	10.110	10.200	9.790	9.910	9.910	7,358,581
2023-05-23	9.990	10.100	9.810	9.830	9.830	4,351,301
2023-05-22	10.030	10.110	9.930	10.040	10.040	5,803,154
2023-05-19	9.720	10.250	9.630	10.210	10.210	10,356,775
2023-05-18	9.480	9.730	9.400	9.720	9.720	6,268,000
2023-05-17	9.040	9.450	8.890	9.410	9.410	5,559,700
2023-05-16	9.080	9.130	8.980	9.020	9.020	2,602,600
2023-05-15	8.980	9.070	8.900	9.060	9.060	1,991,146
2023-05-12	9.060	9.130	8.960	9.000	9.000	2,085,600
2023-05-11	9.050	9.170	8.980	9.090	9.090	2,403,600
2023-05-10	8.990	9.090	8.860	9.060	9.060	2,942,500
2023-05-09	9.280	9.300	8.950	8.980	8.980	5,158,401
2023-05-08	9.230	9.370	9.200	9.290	9.290	4,138,946
2023-05-05	9.450	9.450	9.160	9.230	9.230	3,253,100
2023-05-04	9.270	9.460	9.160	9.410	9.410	4,616,563
2023-04-28	9.330	9.500	9.150	9.350	9.350	6,423,000
2023-04-27	9.060	9.140	8.900	9.080	9.080	3,459,146

← NewerPage 14 of 21 · 1,212 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.