Tianjin Printronics Circuit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	22.100	22.770	22.000	22.700	22.700	10,243,670
2026-04-16	22.450	22.590	22.140	22.240	22.240	9,593,502
2026-04-15	22.870	22.970	22.010	22.230	22.230	18,075,961
2026-04-14	23.540	23.540	22.000	23.080	23.080	25,522,500
2026-04-13	20.900	21.450	20.850	21.400	21.400	5,378,399
2026-04-10	21.000	21.390	20.850	21.150	21.150	4,828,503
2026-04-09	21.020	21.020	20.610	20.840	20.840	3,986,116
2026-04-08	20.640	21.200	20.540	21.050	21.050	7,770,903
2026-04-07	19.800	20.240	19.550	20.160	20.160	3,855,405
2026-04-03	20.260	20.260	19.600	19.630	19.630	3,232,625
2026-04-02	20.410	20.800	19.980	20.060	20.060	4,393,800
2026-04-01	20.350	21.040	20.350	20.590	20.590	5,903,163
2026-03-31	20.520	20.800	20.040	20.080	20.080	5,428,310
2026-03-30	20.020	20.650	19.800	20.550	20.550	4,930,500
2026-03-27	19.800	20.360	19.560	20.190	20.190	6,136,381
2026-03-26	20.070	20.690	19.960	20.200	20.200	8,033,300
2026-03-25	20.370	20.970	19.910	20.100	20.100	9,531,227
2026-03-24	20.050	20.340	19.450	20.330	20.330	4,699,200
2026-03-23	20.160	20.690	19.400	19.590	19.590	9,063,800
2026-03-20	21.130	21.880	20.710	20.750	20.750	6,581,900
2026-03-19	21.250	21.250	20.700	21.000	21.000	5,994,800
2026-03-18	21.440	21.490	21.090	21.340	21.340	3,450,300
2026-03-17	21.990	22.170	21.120	21.240	21.240	5,148,400
2026-03-16	21.280	22.070	21.000	21.820	21.820	6,641,963
2026-03-13	21.210	21.990	21.010	21.280	21.280	7,585,800
2026-03-12	21.960	22.040	21.000	21.210	21.210	8,054,700
2026-03-11	22.800	23.000	21.860	21.950	21.950	6,773,200
2026-03-10	22.350	22.740	22.250	22.710	22.710	4,863,525
2026-03-09	22.120	22.230	21.320	22.120	22.120	6,434,500
2026-03-06	22.260	22.860	22.010	22.540	22.540	6,921,909
2026-03-05	22.980	23.700	22.050	22.290	22.290	13,361,200
2026-03-04	22.990	23.200	22.420	22.720	22.720	7,022,335
2026-03-03	23.990	24.290	22.900	22.940	22.940	12,107,230
2026-03-02	23.880	24.100	23.230	23.840	23.840	7,931,925
2026-02-27	24.030	24.490	23.850	24.340	24.340	5,880,341
2026-02-26	23.750	24.510	23.510	24.270	24.270	7,187,000
2026-02-25	23.570	24.240	23.500	23.740	23.740	5,252,900
2026-02-24	24.080	24.170	23.420	23.470	23.470	6,303,601
2026-02-13	22.950	24.520	22.850	23.880	23.880	11,099,970
2026-02-12	23.170	23.470	23.000	23.070	23.070	4,878,979
2026-02-11	23.360	23.620	22.940	23.250	23.250	6,067,492
2026-02-10	23.470	23.650	23.260	23.360	23.360	4,871,078
2026-02-09	23.210	23.740	23.160	23.470	23.470	5,834,300
2026-02-06	22.610	23.510	22.610	23.200	23.200	5,261,361
2026-02-05	23.380	23.450	22.800	22.850	22.850	5,279,901
2026-02-04	23.150	23.970	23.010	23.570	23.570	8,792,402
2026-02-03	22.920	23.190	22.520	23.190	23.190	6,068,401
2026-02-02	23.010	23.250	22.500	22.630	22.630	7,534,900
2026-01-30	23.140	23.840	22.850	23.200	23.200	9,973,300
2026-01-29	25.000	25.100	23.220	23.290	23.290	15,735,220
2026-01-28	25.800	25.880	24.840	25.000	25.000	10,391,000
2026-01-27	24.840	26.220	24.660	25.880	25.880	12,986,400
2026-01-26	27.800	27.820	25.020	25.020	25.020	23,046,900
2026-01-23	27.790	28.280	27.470	27.800	27.800	10,249,160
2026-01-22	28.210	28.380	27.450	27.760	27.760	12,433,160
2026-01-21	25.790	28.570	25.420	28.170	28.170	24,664,400
2026-01-20	26.390	26.850	25.700	25.970	25.970	9,103,338
2026-01-19	26.300	26.750	26.100	26.390	26.390	7,264,384
2026-01-16	26.390	26.650	25.870	26.340	26.340	8,746,078
2026-01-15	25.600	26.470	25.530	26.180	26.180	9,212,677

← NewerPage 3 of 21 · 1,214 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.