Tianjin Printronics Circuit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.100	8.290	7.860	8.150	8.150	1,318,500
2022-05-05	8.190	8.420	8.100	8.260	8.260	2,099,102
2022-04-29	7.850	8.240	7.800	8.190	8.190	2,005,600
2022-04-28	7.950	8.030	7.670	7.790	7.790	2,315,200
2022-04-27	7.470	8.060	7.380	8.020	8.020	2,910,702
2022-04-26	8.060	8.090	7.500	7.580	7.580	2,694,100
2022-04-25	8.680	8.680	8.020	8.060	8.060	3,323,300
2022-04-22	8.880	8.960	8.510	8.710	8.710	2,936,500
2022-04-21	9.480	9.480	8.860	8.880	8.880	3,443,600
2022-04-20	9.440	9.560	9.330	9.400	9.400	1,651,100
2022-04-19	9.480	9.570	9.350	9.460	9.460	2,189,300
2022-04-18	9.340	9.540	9.130	9.500	9.500	3,872,202
2022-04-15	9.290	9.480	9.230	9.340	9.340	2,733,300
2022-04-14	9.250	9.440	9.200	9.340	9.340	2,355,800
2022-04-13	9.550	9.600	9.180	9.280	9.280	3,544,420
2022-04-12	9.530	9.730	9.220	9.650	9.650	3,994,200
2022-04-11	10.200	10.260	9.480	9.510	9.510	5,653,400
2022-04-08	10.280	10.350	9.960	10.110	10.110	5,588,636
2022-04-07	10.660	10.670	10.070	10.260	10.260	8,239,600
2022-04-06	10.790	11.890	10.540	10.640	10.640	13,241,935
2022-04-01	9.880	10.870	9.650	10.870	10.870	7,248,325
2022-03-31	9.570	10.000	9.510	9.880	9.880	3,516,900
2022-03-30	9.550	9.710	9.390	9.670	9.670	2,533,400
2022-03-29	9.800	9.800	9.420	9.450	9.450	2,279,700
2022-03-28	9.720	9.840	9.470	9.710	9.710	3,061,400
2022-03-25	9.820	9.890	9.720	9.750	9.750	1,452,600
2022-03-24	9.840	9.930	9.750	9.820	9.820	1,711,600
2022-03-23	9.840	9.920	9.780	9.890	9.890	1,993,400
2022-03-22	9.870	9.960	9.760	9.840	9.840	1,885,700
2022-03-21	9.740	10.020	9.730	9.870	9.870	2,928,900
2022-03-18	9.580	9.850	9.580	9.740	9.740	1,924,200
2022-03-17	9.390	9.880	9.390	9.680	9.680	3,499,815
2022-03-16	9.160	9.420	8.890	9.380	9.380	4,670,600
2022-03-15	9.580	9.630	8.920	9.030	9.030	5,507,325
2022-03-14	9.840	9.840	9.570	9.570	9.570	2,586,700
2022-03-11	9.860	9.910	9.500	9.800	9.800	7,464,000
2022-03-10	10.470	10.640	9.960	10.020	10.020	6,107,500
2022-03-09	10.170	10.470	9.830	10.330	10.330	4,456,545
2022-03-08	10.230	10.540	10.080	10.170	10.170	3,822,701
2022-03-07	10.130	10.360	10.080	10.230	10.230	3,239,221
2022-03-04	10.330	10.560	10.190	10.260	10.260	5,040,600
2022-03-03	10.750	10.870	10.380	10.400	10.400	4,947,800
2022-03-02	10.840	10.950	10.700	10.710	10.710	3,773,699
2022-03-01	10.980	11.100	10.790	10.980	10.980	3,293,510
2022-02-28	11.190	11.200	10.660	10.930	10.930	4,368,125
2022-02-25	10.550	11.120	10.550	11.020	11.020	5,787,801
2022-02-24	10.760	11.060	10.400	10.500	10.500	5,563,700
2022-02-23	10.570	11.020	10.570	10.820	10.820	5,137,000
2022-02-22	10.950	10.950	10.400	10.670	10.670	6,809,000
2022-02-21	10.960	11.140	10.800	11.010	11.010	3,659,700
2022-02-18	10.880	11.100	10.700	11.100	11.100	4,159,700
2022-02-17	11.100	11.110	10.700	10.890	10.890	7,195,060
2022-02-16	11.400	11.450	11.100	11.120	11.120	5,849,200
2022-02-15	11.300	11.560	11.070	11.400	11.400	6,276,400
2022-02-14	11.210	11.480	10.800	11.430	11.430	7,507,400
2022-02-11	11.890	11.890	11.020	11.360	11.360	12,399,799
2022-02-10	11.770	11.970	11.320	11.950	11.950	11,858,401
2022-02-09	11.720	11.910	11.440	11.710	11.710	12,288,757
2022-02-08	11.600	11.950	11.180	11.950	11.950	15,715,485
2022-02-07	12.060	12.280	11.460	11.780	11.780	24,624,290

← NewerPage 19 of 21 · 1,216 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.