Tianjin Printronics Circuit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.780	11.740	10.780	11.740	11.740	18,223,719
2022-01-27	11.300	11.340	10.430	10.670	10.670	11,185,900
2022-01-26	11.610	11.900	11.040	11.380	11.380	12,136,342
2022-01-25	11.260	12.230	10.810	11.550	11.550	22,872,226
2022-01-24	10.000	11.260	10.000	11.260	11.260	12,507,880
2022-01-21	10.270	10.390	9.950	10.240	10.240	4,466,210
2022-01-20	10.820	10.920	10.130	10.220	10.220	6,996,730
2022-01-19	10.620	11.050	10.600	10.810	10.810	4,785,417
2022-01-18	11.060	11.160	10.610	10.750	10.750	8,720,209
2022-01-17	10.760	11.730	10.600	10.960	10.960	12,859,866
2022-01-14	10.000	11.280	9.980	10.760	10.760	18,157,665
2022-01-13	9.420	10.360	9.350	10.360	10.360	10,791,503
2022-01-12	9.250	9.530	9.230	9.420	9.420	2,023,400
2022-01-11	9.300	9.410	9.200	9.280	9.280	1,991,700
2022-01-10	9.430	9.490	9.120	9.300	9.300	2,474,200
2022-01-07	9.730	9.810	9.430	9.430	9.430	1,824,731
2022-01-06	9.670	9.840	9.620	9.730	9.730	1,380,768
2022-01-05	9.830	9.890	9.490	9.720	9.720	2,935,399
2022-01-04	9.860	9.900	9.770	9.870	9.870	1,839,801
2021-12-31	9.910	9.970	9.750	9.780	9.780	1,932,700
2021-12-30	9.780	9.920	9.680	9.880	9.880	2,575,700
2021-12-29	9.680	9.820	9.670	9.800	9.800	2,245,403
2021-12-28	9.490	9.800	9.430	9.740	9.740	2,323,700
2021-12-27	9.500	9.540	9.360	9.490	9.490	2,028,136
2021-12-24	9.710	9.940	9.530	9.550	9.550	2,270,483
2021-12-23	9.760	9.790	9.650	9.710	9.710	2,616,100
2021-12-22	9.780	9.960	9.710	9.920	9.920	2,883,200
2021-12-21	9.470	9.810	9.450	9.780	9.780	3,238,673
2021-12-20	9.710	9.800	9.440	9.470	9.470	3,110,700
2021-12-17	9.890	10.190	9.700	9.760	9.760	4,423,510
2021-12-16	9.900	10.050	9.640	9.980	9.980	4,850,200
2021-12-15	9.360	10.170	9.320	9.940	9.940	7,752,513
2021-12-14	9.280	9.420	9.250	9.360	9.360	1,770,200
2021-12-13	9.410	9.440	9.220	9.320	9.320	2,907,200
2021-12-10	9.320	9.440	9.250	9.380	9.380	3,244,300
2021-12-09	9.290	9.370	9.280	9.310	9.310	2,283,400
2021-12-08	9.250	9.340	9.160	9.310	9.310	2,832,100
2021-12-07	9.420	9.440	9.170	9.250	9.250	3,229,500
2021-12-06	9.640	9.770	9.290	9.400	9.400	5,050,600
2021-12-03	9.610	9.830	9.550	9.660	9.660	4,593,063
2021-12-02	9.940	10.030	9.550	9.550	9.550	4,264,600
2021-12-01	9.900	10.150	9.890	10.000	10.000	2,581,500
2021-11-30	9.970	10.080	9.780	9.880	9.880	2,926,863
2021-11-29	9.850	10.000	9.800	9.970	9.970	2,889,100
2021-11-26	10.510	10.560	9.900	10.000	10.000	3,833,263
2021-11-25	10.530	10.530	10.160	10.260	10.260	3,880,686
2021-11-24	10.880	10.890	10.450	10.530	10.530	4,603,100
2021-11-23	10.640	10.960	10.620	10.920	10.920	5,363,826
2021-11-22	10.950	11.090	10.590	10.690	10.690	6,396,100
2021-11-19	10.350	11.010	10.290	10.970	10.970	8,565,639
2021-11-18	10.330	10.490	10.210	10.380	10.380	6,440,267
2021-11-17	10.200	10.470	10.040	10.340	10.340	5,298,583
2021-11-16	9.820	10.480	9.810	10.220	10.220	11,221,735
2021-11-15	9.950	10.000	9.750	9.920	9.920	3,565,251
2021-11-12	9.800	10.080	9.700	9.890	9.890	5,211,002
2021-11-11	9.280	9.990	9.240	9.880	9.880	8,667,394
2021-11-10	9.150	9.350	9.150	9.280	9.280	2,665,625
2021-11-09	9.120	9.250	9.050	9.180	9.180	2,207,000
2021-11-08	9.080	9.180	8.940	9.120	9.120	1,778,978
2021-11-05	9.120	9.270	9.010	9.100	9.100	3,435,100

← NewerPage 20 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.