Tianjin Printronics Circuit Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 10.900 | 10.900 | 10.190 | 10.570 | 10.570 | 20,997,532 |
| 2022-07-29 | 11.100 | 11.340 | 11.000 | 11.060 | 11.060 | 16,950,555 |
| 2022-07-28 | 11.280 | 11.680 | 11.120 | 11.170 | 11.170 | 23,743,343 |
| 2022-07-27 | 11.290 | 11.420 | 11.020 | 11.340 | 11.340 | 19,168,059 |
| 2022-07-26 | 11.480 | 11.680 | 10.880 | 11.290 | 11.290 | 25,065,064 |
| 2022-07-25 | 11.280 | 12.380 | 11.080 | 11.920 | 11.920 | 38,581,875 |
| 2022-07-22 | 11.250 | 11.800 | 11.060 | 11.450 | 11.450 | 28,771,309 |
| 2022-07-21 | 10.950 | 11.450 | 10.910 | 11.290 | 11.290 | 30,611,557 |
| 2022-07-20 | 11.630 | 11.790 | 10.970 | 11.100 | 11.100 | 43,140,730 |
| 2022-07-19 | 11.210 | 12.310 | 10.920 | 12.180 | 12.180 | 55,690,438 |
| 2022-07-18 | 11.870 | 12.540 | 11.760 | 11.760 | 11.760 | 53,557,904 |
| 2022-07-15 | 13.070 | 13.070 | 11.610 | 13.070 | 13.070 | 69,446,535 |
| 2022-07-14 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 3,434,125 |
| 2022-07-13 | 10.000 | 10.800 | 9.830 | 10.800 | 10.800 | 19,827,014 |
| 2022-07-12 | 9.860 | 10.170 | 9.800 | 9.820 | 9.820 | 1,750,900 |
| 2022-07-11 | 10.190 | 10.190 | 9.850 | 9.910 | 9.910 | 1,241,107 |
| 2022-07-08 | 10.180 | 10.280 | 10.030 | 10.060 | 10.060 | 1,233,602 |
| 2022-07-07 | 9.980 | 10.220 | 9.880 | 10.180 | 10.180 | 1,650,236 |
| 2022-07-06 | 9.930 | 10.250 | 9.850 | 9.980 | 9.980 | 1,508,700 |
| 2022-07-05 | 10.050 | 10.200 | 9.810 | 9.930 | 9.930 | 1,794,146 |
| 2022-07-04 | 10.070 | 10.180 | 9.920 | 10.020 | 10.020 | 1,741,438 |
| 2022-07-01 | 10.110 | 10.240 | 10.030 | 10.070 | 10.070 | 1,483,557 |
| 2022-06-30 | 10.200 | 10.400 | 10.030 | 10.110 | 10.110 | 2,532,838 |
| 2022-06-29 | 10.420 | 10.590 | 10.090 | 10.130 | 10.130 | 2,794,626 |
| 2022-06-28 | 10.000 | 10.500 | 9.940 | 10.470 | 10.470 | 4,411,185 |
| 2022-06-27 | 10.010 | 10.230 | 9.880 | 9.940 | 9.940 | 2,836,555 |
| 2022-06-24 | 10.060 | 10.240 | 9.980 | 10.070 | 10.070 | 3,109,510 |
| 2022-06-23 | 9.900 | 10.510 | 9.880 | 10.110 | 10.110 | 5,250,854 |
| 2022-06-22 | 10.190 | 10.320 | 9.830 | 9.900 | 9.900 | 3,162,400 |
| 2022-06-21 | 9.710 | 10.170 | 9.510 | 10.170 | 10.170 | 4,542,602 |
| 2022-06-20 | 9.490 | 9.720 | 9.300 | 9.710 | 9.710 | 2,256,151 |
| 2022-06-17 | 9.220 | 9.370 | 9.090 | 9.360 | 9.360 | 1,704,400 |
| 2022-06-16 | 9.290 | 9.430 | 9.210 | 9.270 | 9.270 | 1,939,654 |
| 2022-06-15 | 9.460 | 9.540 | 9.280 | 9.280 | 9.280 | 2,151,800 |
| 2022-06-14 | 9.510 | 9.510 | 9.200 | 9.460 | 9.460 | 1,735,900 |
| 2022-06-13 | 9.420 | 9.660 | 9.390 | 9.500 | 9.500 | 1,318,300 |
| 2022-06-10 | 9.420 | 9.510 | 9.290 | 9.480 | 9.480 | 1,012,500 |
| 2022-06-09 | 9.720 | 9.720 | 9.310 | 9.420 | 9.420 | 1,388,100 |
| 2022-06-08 | 9.530 | 9.730 | 9.400 | 9.640 | 9.640 | 1,674,800 |
| 2022-06-07 | 9.830 | 9.890 | 9.580 | 9.650 | 9.650 | 2,341,101 |
| 2022-06-06 | 9.820 | 9.970 | 9.700 | 9.830 | 9.830 | 3,572,100 |
| 2022-06-02 | 9.400 | 9.960 | 9.140 | 9.890 | 9.890 | 8,091,495 |
| 2022-06-01 | 9.140 | 9.460 | 9.040 | 9.410 | 9.410 | 1,780,592 |
| 2022-05-31 | 9.060 | 9.280 | 8.860 | 9.210 | 9.210 | 2,527,701 |
| 2022-05-30 | 8.970 | 9.010 | 8.810 | 8.990 | 8.990 | 1,555,301 |
| 2022-05-27 | 8.860 | 8.960 | 8.780 | 8.850 | 8.850 | 1,138,500 |
| 2022-05-26 | 8.830 | 8.930 | 8.570 | 8.860 | 8.860 | 1,384,900 |
| 2022-05-25 | 8.690 | 8.890 | 8.560 | 8.830 | 8.830 | 1,290,200 |
| 2022-05-24 | 9.140 | 9.180 | 8.680 | 8.680 | 8.680 | 2,128,802 |
| 2022-05-23 | 8.900 | 9.200 | 8.780 | 9.140 | 9.140 | 2,473,201 |
| 2022-05-20 | 8.900 | 8.970 | 8.810 | 8.890 | 8.890 | 2,562,700 |
| 2022-05-19 | 8.760 | 9.040 | 8.700 | 8.930 | 8.930 | 2,397,245 |
| 2022-05-18 | 8.760 | 8.930 | 8.650 | 8.830 | 8.830 | 1,534,201 |
| 2022-05-17 | 8.760 | 8.790 | 8.610 | 8.720 | 8.720 | 1,527,500 |
| 2022-05-16 | 8.800 | 9.070 | 8.690 | 8.720 | 8.720 | 1,953,692 |
| 2022-05-13 | 8.710 | 8.820 | 8.510 | 8.740 | 8.740 | 2,720,000 |
| 2022-05-12 | 8.460 | 8.840 | 8.450 | 8.660 | 8.660 | 2,032,700 |
| 2022-05-11 | 8.340 | 8.800 | 8.330 | 8.560 | 8.560 | 2,695,493 |
| 2022-05-10 | 8.000 | 8.350 | 8.000 | 8.340 | 8.340 | 1,346,100 |
| 2022-05-09 | 8.150 | 8.340 | 8.110 | 8.280 | 8.280 | 1,192,499 |
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.