Tianjin Printronics Circuit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	8.700	9.330	8.700	9.060	9.060	6,204,101
2023-04-25	8.910	8.910	8.490	8.650	8.650	3,654,800
2023-04-24	9.030	9.070	8.790	8.910	8.910	3,767,300
2023-04-21	9.480	9.550	8.980	9.030	9.030	7,188,000
2023-04-20	9.590	9.590	9.400	9.490	9.490	3,342,343
2023-04-19	9.540	9.720	9.500	9.540	9.540	3,214,610
2023-04-18	9.770	9.810	9.480	9.540	9.540	4,704,464
2023-04-17	9.910	10.050	9.750	9.810	9.810	4,307,000
2023-04-14	9.850	10.090	9.640	10.000	10.000	6,691,620
2023-04-13	10.080	10.290	9.840	9.850	9.850	7,144,900
2023-04-12	9.550	10.290	9.530	10.120	10.120	13,053,019
2023-04-11	9.670	9.820	9.470	9.550	9.550	5,886,600
2023-04-10	9.890	10.100	9.650	9.670	9.670	8,661,702
2023-04-07	9.760	10.150	9.730	9.890	9.890	10,236,931
2023-04-06	9.560	9.850	9.480	9.720	9.720	8,337,129
2023-04-04	9.620	9.810	9.600	9.660	9.660	8,864,684
2023-04-03	9.900	9.920	9.530	9.650	9.650	15,186,321
2023-03-31	10.300	10.420	9.740	9.900	9.900	17,880,513
2023-03-30	10.630	11.030	10.380	10.400	10.400	19,595,065
2023-03-29	11.000	11.060	10.460	10.810	10.810	33,029,259
2023-03-28	10.440	11.560	10.190	11.390	11.390	36,004,602
2023-03-27	10.420	10.520	10.090	10.510	10.510	6,713,419
2023-03-24	10.300	10.520	10.260	10.420	10.420	6,649,308
2023-03-23	10.200	10.330	10.180	10.320	10.320	5,186,007
2023-03-22	10.180	10.250	10.100	10.220	10.220	4,832,000
2023-03-21	10.080	10.400	9.890	10.180	10.180	6,926,300
2023-03-20	9.850	10.100	9.810	10.000	10.000	5,420,800
2023-03-17	9.870	10.030	9.790	9.860	9.860	3,241,200
2023-03-16	10.020	10.130	9.830	9.850	9.850	3,041,400
2023-03-15	9.920	10.170	9.850	10.010	10.010	4,481,471
2023-03-14	9.970	10.030	9.740	9.840	9.840	3,856,108
2023-03-13	9.930	10.100	9.840	9.980	9.980	2,740,626
2023-03-10	10.250	10.330	10.010	10.050	10.050	2,946,500
2023-03-09	9.970	10.190	9.920	10.130	10.130	4,251,236
2023-03-08	9.700	9.980	9.540	9.960	9.960	3,585,200
2023-03-07	10.150	10.150	9.700	9.700	9.700	3,881,600
2023-03-06	9.900	10.090	9.870	10.070	10.070	3,296,600
2023-03-03	9.900	10.040	9.800	9.890	9.890	2,146,015
2023-03-02	9.990	10.100	9.880	9.900	9.900	3,357,439
2023-03-01	9.940	10.010	9.810	10.000	10.000	2,016,700
2023-02-28	9.820	9.980	9.720	9.860	9.860	1,804,200
2023-02-27	9.930	9.990	9.770	9.820	9.820	1,809,300
2023-02-24	9.980	10.050	9.880	9.960	9.960	1,869,400
2023-02-23	9.950	10.050	9.850	9.940	9.940	2,053,500
2023-02-22	9.860	9.960	9.780	9.900	9.900	1,875,600
2023-02-21	9.830	10.050	9.820	9.880	9.880	2,048,400
2023-02-20	9.740	9.880	9.670	9.860	9.860	3,319,800
2023-02-17	9.870	9.930	9.720	9.760	9.760	3,193,313
2023-02-16	10.170	10.170	9.700	9.780	9.780	4,807,213
2023-02-15	10.050	10.200	10.020	10.170	10.170	2,641,076
2023-02-14	10.090	10.210	10.020	10.040	10.040	2,487,454
2023-02-13	10.090	10.090	9.910	10.050	10.050	3,289,800
2023-02-10	9.990	10.380	9.990	10.030	10.030	6,862,765
2023-02-09	9.850	10.020	9.820	10.000	10.000	3,364,811
2023-02-08	10.000	10.100	9.890	9.920	9.920	2,823,400
2023-02-07	10.060	10.150	9.860	9.950	9.950	2,860,501
2023-02-06	9.830	10.130	9.430	10.000	10.000	4,798,736
2023-02-03	9.750	9.900	9.670	9.850	9.850	4,542,137
2023-02-02	9.610	9.840	9.540	9.730	9.730	4,575,050
2023-02-01	9.380	9.750	9.310	9.610	9.610	6,221,174

← NewerPage 15 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.