Tianjin Printronics Circuit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.560	8.730	8.520	8.690	8.690	2,921,500
2022-10-31	8.310	8.690	8.200	8.510	8.510	3,030,500
2022-10-28	8.700	8.730	8.280	8.320	8.320	2,965,545
2022-10-27	8.780	8.880	8.670	8.710	8.710	2,657,900
2022-10-26	8.510	8.800	8.470	8.700	8.700	3,414,147
2022-10-25	8.590	8.640	8.340	8.450	8.450	4,214,400
2022-10-24	8.760	9.010	8.570	8.650	8.650	3,984,800
2022-10-21	8.700	8.850	8.680	8.760	8.760	2,333,450
2022-10-20	8.670	8.850	8.570	8.770	8.770	3,352,900
2022-10-19	8.670	8.840	8.650	8.690	8.690	2,814,425
2022-10-18	8.930	8.930	8.600	8.760	8.760	4,049,500
2022-10-17	8.400	8.830	8.400	8.800	8.800	5,666,901
2022-10-14	8.300	8.560	8.270	8.500	8.500	4,464,174
2022-10-13	8.180	8.370	8.100	8.270	8.270	3,512,425
2022-10-12	7.940	8.230	7.820	8.230	8.230	4,089,738
2022-10-11	7.860	7.960	7.720	7.920	7.920	2,613,800
2022-10-10	8.020	8.110	7.760	7.820	7.820	3,447,446
2022-09-30	8.030	8.160	7.890	8.020	8.020	3,588,400
2022-09-29	8.370	8.370	7.990	8.020	8.020	4,627,600
2022-09-28	8.550	8.580	8.140	8.140	8.140	5,985,000
2022-09-27	8.360	8.650	8.360	8.540	8.540	7,672,667
2022-09-26	9.100	9.120	8.310	8.350	8.350	12,993,787
2022-09-23	9.570	9.630	9.080	9.230	9.230	12,092,337
2022-09-22	9.600	9.880	9.540	9.680	9.680	12,237,211
2022-09-21	9.720	9.770	9.430	9.730	9.730	14,061,146
2022-09-20	10.000	10.090	9.580	9.920	9.920	25,200,354
2022-09-19	9.110	10.020	9.050	10.020	10.020	19,178,154
2022-09-16	9.210	9.300	9.080	9.110	9.110	3,119,100
2022-09-15	9.700	9.750	9.080	9.220	9.220	5,692,500
2022-09-14	9.480	9.710	9.470	9.600	9.600	3,344,800
2022-09-13	9.520	9.700	9.460	9.670	9.670	3,757,400
2022-09-09	9.680	9.730	9.410	9.460	9.460	3,307,200
2022-09-08	9.870	9.880	9.630	9.680	9.680	3,266,800
2022-09-07	9.660	9.980	9.590	9.890	9.890	6,521,150
2022-09-06	9.570	9.660	9.460	9.660	9.660	3,665,474
2022-09-05	9.520	9.650	9.380	9.650	9.650	3,357,700
2022-09-02	9.300	9.600	9.260	9.600	9.600	3,742,800
2022-09-01	9.480	9.600	9.230	9.290	9.290	4,534,700
2022-08-31	9.370	9.500	9.250	9.430	9.430	6,803,354
2022-08-30	9.530	9.570	9.340	9.410	9.410	5,035,700
2022-08-29	9.470	9.670	9.300	9.510	9.510	4,177,775
2022-08-26	9.800	9.930	9.520	9.600	9.600	6,175,400
2022-08-25	10.050	10.130	9.600	9.850	9.850	8,701,300
2022-08-24	10.450	10.500	9.890	10.000	10.000	10,151,400
2022-08-23	10.500	10.710	10.400	10.540	10.540	6,302,068
2022-08-22	10.260	10.580	10.200	10.490	10.490	9,169,650
2022-08-19	10.700	10.900	10.420	10.460	10.460	13,360,900
2022-08-18	10.550	10.720	10.490	10.660	10.660	8,346,554
2022-08-17	10.660	10.790	10.500	10.600	10.600	8,055,600
2022-08-16	10.810	10.820	10.550	10.660	10.660	7,855,900
2022-08-15	10.380	10.950	10.280	10.730	10.730	11,256,001
2022-08-12	10.560	10.750	10.420	10.430	10.430	8,554,430
2022-08-11	10.390	10.830	10.380	10.590	10.590	12,454,775
2022-08-10	10.410	10.640	10.330	10.360	10.360	8,611,750
2022-08-09	10.400	10.520	10.190	10.500	10.500	10,796,789
2022-08-08	10.500	10.530	10.270	10.450	10.450	10,116,400
2022-08-05	10.340	10.560	10.210	10.400	10.400	13,069,654
2022-08-04	10.200	10.350	10.050	10.290	10.290	9,953,168
2022-08-03	10.200	10.500	10.020	10.060	10.060	12,950,054
2022-08-02	10.370	10.580	9.950	10.100	10.100	16,561,045

← NewerPage 17 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.