Tianjin Printronics Circuit Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 9.410 | 9.470 | 9.280 | 9.330 | 9.330 | 3,321,000 |
| 2023-01-30 | 9.340 | 9.480 | 9.310 | 9.420 | 9.420 | 4,517,797 |
| 2023-01-20 | 9.130 | 9.550 | 9.120 | 9.290 | 9.290 | 5,256,851 |
| 2023-01-19 | 9.060 | 9.190 | 9.000 | 9.130 | 9.130 | 2,483,550 |
| 2023-01-18 | 9.050 | 9.150 | 8.960 | 9.060 | 9.060 | 3,237,801 |
| 2023-01-17 | 8.950 | 9.120 | 8.830 | 9.030 | 9.030 | 4,186,200 |
| 2023-01-16 | 8.740 | 8.880 | 8.680 | 8.830 | 8.830 | 2,111,600 |
| 2023-01-13 | 8.880 | 8.950 | 8.690 | 8.750 | 8.750 | 2,970,100 |
| 2023-01-12 | 8.670 | 8.910 | 8.670 | 8.880 | 8.880 | 2,472,150 |
| 2023-01-11 | 8.690 | 9.150 | 8.690 | 8.720 | 8.720 | 5,119,100 |
| 2023-01-10 | 8.710 | 8.780 | 8.650 | 8.700 | 8.700 | 2,187,700 |
| 2023-01-09 | 8.560 | 8.730 | 8.560 | 8.680 | 8.680 | 2,614,125 |
| 2023-01-06 | 8.350 | 8.580 | 8.350 | 8.550 | 8.550 | 3,175,901 |
| 2023-01-05 | 8.500 | 8.500 | 8.360 | 8.410 | 8.410 | 2,343,101 |
| 2023-01-04 | 8.390 | 8.620 | 8.380 | 8.450 | 8.450 | 3,276,000 |
| 2023-01-03 | 8.070 | 8.490 | 8.070 | 8.440 | 8.440 | 3,251,850 |
| 2022-12-30 | 8.100 | 8.140 | 8.000 | 8.120 | 8.120 | 1,363,200 |
| 2022-12-29 | 8.050 | 8.110 | 7.930 | 7.990 | 7.990 | 2,056,850 |
| 2022-12-28 | 8.220 | 8.230 | 8.050 | 8.060 | 8.060 | 2,454,207 |
| 2022-12-27 | 8.400 | 8.400 | 8.160 | 8.260 | 8.260 | 2,074,400 |
| 2022-12-26 | 8.160 | 8.380 | 8.160 | 8.370 | 8.370 | 2,508,301 |
| 2022-12-23 | 8.180 | 8.240 | 8.060 | 8.160 | 8.160 | 2,048,846 |
| 2022-12-22 | 8.520 | 8.520 | 8.180 | 8.210 | 8.210 | 2,742,100 |
| 2022-12-21 | 8.690 | 8.690 | 8.370 | 8.400 | 8.400 | 3,417,700 |
| 2022-12-20 | 8.580 | 8.770 | 8.500 | 8.620 | 8.620 | 3,506,100 |
| 2022-12-19 | 8.850 | 8.950 | 8.470 | 8.500 | 8.500 | 5,326,089 |
| 2022-12-16 | 9.070 | 9.120 | 8.870 | 8.890 | 8.890 | 5,759,389 |
| 2022-12-15 | 8.930 | 9.280 | 8.920 | 9.190 | 9.190 | 7,498,208 |
| 2022-12-14 | 9.100 | 9.500 | 8.970 | 9.010 | 9.010 | 8,166,800 |
| 2022-12-13 | 9.130 | 9.180 | 8.910 | 8.940 | 8.940 | 5,333,600 |
| 2022-12-12 | 9.090 | 9.230 | 8.890 | 9.140 | 9.140 | 8,753,282 |
| 2022-12-09 | 8.830 | 9.700 | 8.830 | 9.090 | 9.090 | 11,754,600 |
| 2022-12-08 | 8.990 | 8.990 | 8.780 | 8.820 | 8.820 | 2,442,647 |
| 2022-12-07 | 8.990 | 9.010 | 8.890 | 8.930 | 8.930 | 2,978,300 |
| 2022-12-06 | 9.090 | 9.130 | 8.970 | 8.990 | 8.990 | 4,047,800 |
| 2022-12-05 | 9.040 | 9.150 | 8.990 | 9.100 | 9.100 | 5,387,700 |
| 2022-12-02 | 8.960 | 9.060 | 8.960 | 8.990 | 8.990 | 4,580,800 |
| 2022-12-01 | 9.100 | 9.280 | 8.990 | 9.050 | 9.050 | 9,371,134 |
| 2022-11-30 | 8.780 | 9.640 | 8.730 | 9.260 | 9.260 | 13,211,766 |
| 2022-11-29 | 8.670 | 8.780 | 8.580 | 8.760 | 8.760 | 2,211,100 |
| 2022-11-28 | 8.580 | 8.690 | 8.450 | 8.590 | 8.590 | 2,950,588 |
| 2022-11-25 | 8.840 | 8.900 | 8.670 | 8.670 | 8.670 | 2,311,500 |
| 2022-11-24 | 8.950 | 9.030 | 8.780 | 8.800 | 8.800 | 2,697,700 |
| 2022-11-23 | 8.970 | 8.970 | 8.630 | 8.890 | 8.890 | 3,620,400 |
| 2022-11-22 | 9.080 | 9.180 | 8.900 | 8.970 | 8.970 | 2,395,000 |
| 2022-11-21 | 9.040 | 9.080 | 8.930 | 9.070 | 9.070 | 2,090,400 |
| 2022-11-18 | 9.220 | 9.290 | 9.050 | 9.070 | 9.070 | 3,514,200 |
| 2022-11-17 | 9.210 | 9.260 | 9.080 | 9.260 | 9.260 | 3,080,300 |
| 2022-11-16 | 9.230 | 9.250 | 9.130 | 9.180 | 9.180 | 2,298,600 |
| 2022-11-15 | 8.880 | 9.240 | 8.860 | 9.170 | 9.170 | 3,806,601 |
| 2022-11-14 | 8.940 | 9.030 | 8.870 | 8.960 | 8.960 | 2,392,000 |
| 2022-11-11 | 9.200 | 9.230 | 8.960 | 8.960 | 8.960 | 3,112,300 |
| 2022-11-10 | 8.900 | 9.280 | 8.880 | 9.050 | 9.050 | 4,837,001 |
| 2022-11-09 | 9.020 | 9.130 | 8.950 | 8.980 | 8.980 | 1,923,609 |
| 2022-11-08 | 9.020 | 9.180 | 8.930 | 8.970 | 8.970 | 2,058,100 |
| 2022-11-07 | 9.020 | 9.140 | 8.950 | 9.040 | 9.040 | 2,764,746 |
| 2022-11-04 | 9.000 | 9.050 | 8.910 | 9.020 | 9.020 | 3,324,700 |
| 2022-11-03 | 8.750 | 9.060 | 8.680 | 9.020 | 9.020 | 4,641,900 |
| 2022-11-02 | 8.790 | 8.860 | 8.670 | 8.810 | 8.810 | 2,807,100 |
| 2022-11-01 | 8.560 | 8.730 | 8.520 | 8.690 | 8.690 | 2,921,500 |
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.