Tianjin Printronics Circuit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	24.350	25.210	23.830	24.050	24.050	10,250,291
2026-07-15	26.110	26.340	24.330	24.590	24.590	10,377,900
2026-07-14	26.140	26.540	25.040	25.940	25.940	13,100,300
2026-07-13	26.790	27.880	25.680	25.840	25.840	13,055,475
2026-07-10	28.260	29.190	27.210	27.250	27.250	16,951,199
2026-07-09	28.700	28.860	27.000	28.180	28.180	17,774,801
2026-07-08	29.120	29.280	27.590	27.610	27.610	13,934,730
2026-07-07	28.100	29.800	28.040	29.220	29.220	16,243,749
2026-07-06	29.640	29.860	27.520	28.510	28.510	14,056,800
2026-07-03	29.890	30.630	28.850	29.120	29.120	17,125,910
2026-07-02	29.200	30.450	28.350	29.890	29.890	16,466,539
2026-07-01	30.400	31.080	29.570	29.840	29.840	17,312,049
2026-06-30	28.390	31.240	28.100	30.420	30.420	24,950,523
2026-06-29	28.970	30.450	27.210	28.400	28.400	16,613,125
2026-06-26	29.000	30.980	28.020	29.060	29.060	17,562,699
2026-06-25	28.490	30.800	28.350	29.580	29.580	20,489,615
2026-06-24	28.200	29.190	27.700	28.270	28.270	9,322,800
2026-06-23	28.600	29.390	27.850	28.480	28.480	11,463,500
2026-06-22	30.320	30.620	27.350	28.900	28.900	21,303,699
2026-06-18	29.500	30.830	29.100	30.320	30.320	18,287,920
2026-06-17	28.580	30.330	28.510	29.780	29.780	16,520,561
2026-06-16	29.000	29.580	28.490	28.980	28.980	10,947,520
2026-06-15	28.110	29.500	28.110	29.150	29.150	15,132,800
2026-06-12	28.840	28.980	27.800	27.950	27.950	18,038,070
2026-06-11	28.140	29.300	27.350	28.430	28.430	17,048,801
2026-06-10	28.140	28.700	27.700	28.160	28.160	24,049,699
2026-06-09	26.510	28.590	25.750	28.590	28.590	28,616,000
2026-06-08	25.500	27.320	25.090	25.990	25.990	15,720,800
2026-06-05	26.510	29.370	25.360	26.560	26.560	22,448,301
2026-06-04	26.880	27.350	26.090	26.700	26.700	11,045,100
2026-06-03	27.580	28.190	26.900	27.300	27.300	8,522,402
2026-06-02	28.000	28.460	26.850	27.780	27.780	11,825,800
2026-06-01	29.940	30.180	28.090	28.260	28.260	13,664,630
2026-05-29	30.460	30.910	29.110	29.350	29.350	12,706,200
2026-05-28	30.030	31.000	29.920	30.450	30.450	12,294,770
2026-05-27	32.280	32.610	29.900	30.380	30.380	23,578,680
2026-05-26	30.570	33.660	30.470	32.820	32.820	28,282,631
2026-05-25	29.880	31.030	29.310	30.600	30.600	12,405,820
2026-05-22	29.500	29.990	28.830	29.640	29.640	11,675,700
2026-05-21	30.600	30.990	28.630	28.930	28.930	15,880,900
2026-05-20	30.680	30.740	30.060	30.360	30.360	8,851,901
2026-05-19	30.220	31.000	29.960	30.670	30.670	12,037,260
2026-05-18	30.000	30.800	29.520	30.440	30.440	9,934,800
2026-05-15	30.210	30.690	29.150	29.970	29.970	12,924,810
2026-05-14	29.980	31.070	29.590	30.190	30.190	15,726,310
2026-05-13	29.800	32.230	29.510	30.330	30.330	20,620,330
2026-05-12	29.960	30.280	29.110	29.800	29.800	12,174,360
2026-05-11	29.450	29.770	28.570	29.560	29.560	16,007,510
2026-05-08	27.620	30.180	27.330	29.500	29.500	20,113,770
2026-05-07	26.960	27.990	26.780	27.950	27.950	16,291,600
2026-05-06	25.210	26.890	25.210	26.760	26.760	20,460,289
2026-04-30	25.110	25.770	24.800	25.320	25.320	11,519,300
2026-04-29	24.840	25.400	24.550	25.120	25.120	15,328,160
2026-04-28	25.600	25.990	24.750	25.150	25.150	24,388,801
2026-04-27	22.840	24.980	22.840	24.980	24.980	19,652,971
2026-04-24	22.810	23.250	22.410	22.710	22.710	5,609,291
2026-04-23	23.390	23.460	22.570	22.980	22.980	7,956,300
2026-04-22	23.140	23.450	22.920	23.400	23.400	9,491,461
2026-04-21	22.660	23.390	22.600	23.150	23.150	7,567,470
2026-04-20	22.700	23.230	22.620	22.910	22.910	9,247,957

← NewerPage 2 of 5 · 241 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.