Tianjin Printronics Circuit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	25.670	26.440	25.210	25.820	25.820	12,316,775
2026-01-13	25.890	26.880	25.500	25.560	25.560	13,867,750
2026-01-12	26.720	26.970	25.100	25.900	25.900	19,669,652
2026-01-09	26.870	27.530	26.330	26.690	26.690	13,738,425
2026-01-08	26.460	27.090	26.180	26.860	26.860	12,927,163
2026-01-07	26.120	27.160	26.050	26.340	26.340	14,371,853
2026-01-06	26.440	26.450	25.660	26.040	26.040	12,126,010
2026-01-05	26.800	27.280	26.180	26.460	26.460	13,890,035
2025-12-31	25.550	27.380	25.210	26.790	26.790	18,236,948
2025-12-30	25.740	26.050	25.020	25.460	25.460	12,232,862
2025-12-29	25.660	26.900	25.460	26.060	26.060	16,224,100
2025-12-26	26.250	26.770	25.270	25.590	25.590	19,192,882
2025-12-25	25.520	27.050	25.310	26.500	26.500	32,683,901
2025-12-24	23.310	25.520	23.310	25.520	25.520	15,412,926
2025-12-23	23.220	23.600	23.030	23.200	23.200	5,835,351
2025-12-22	22.930	23.600	22.800	23.260	23.260	7,941,326
2025-12-19	22.890	23.730	22.830	22.910	22.910	9,436,600
2025-12-18	23.180	23.300	22.610	22.830	22.830	6,622,000
2025-12-17	22.920	23.570	22.700	23.260	23.260	9,530,900
2025-12-16	23.070	23.700	22.630	22.980	22.980	9,502,628
2025-12-15	24.020	24.270	23.200	23.270	23.270	13,944,716
2025-12-12	22.000	24.290	21.990	23.910	23.910	25,336,699
2025-12-11	23.000	23.300	22.020	22.080	22.080	13,269,230
2025-12-10	22.120	22.910	21.830	22.360	22.360	7,007,814
2025-12-09	21.900	22.750	21.750	22.130	22.130	6,932,750
2025-12-08	21.930	22.380	21.880	21.960	21.960	5,390,600
2025-12-05	21.400	22.360	21.310	21.920	21.920	5,627,800
2025-12-04	21.750	21.800	21.200	21.500	21.500	6,597,553
2025-12-03	22.030	22.170	21.570	21.800	21.800	4,019,201
2025-12-02	22.030	22.290	21.850	22.080	22.080	3,628,500
2025-12-01	22.540	22.720	22.040	22.120	22.120	5,228,600
2025-11-28	21.600	22.730	21.470	22.520	22.520	7,650,900
2025-11-27	22.080	22.500	21.560	21.630	21.630	4,678,000
2025-11-26	22.280	22.740	21.910	22.030	22.030	6,022,600
2025-11-25	22.120	22.500	21.950	22.200	22.200	5,088,225
2025-11-24	21.270	22.060	21.100	21.890	21.890	6,590,200
2025-11-21	22.000	22.200	21.000	21.160	21.160	10,470,002
2025-11-20	22.460	22.760	22.020	22.400	22.400	6,391,400
2025-11-19	23.090	23.320	22.190	22.320	22.320	10,858,463
2025-11-18	23.740	24.000	22.800	23.200	23.200	13,569,525
2025-11-17	24.200	24.790	23.400	23.900	23.900	9,935,601
2025-11-14	23.740	24.540	23.600	24.180	24.180	8,783,401
2025-11-13	23.620	24.350	23.420	23.880	23.880	10,876,579
2025-11-12	24.220	24.450	23.380	23.580	23.580	11,364,961
2025-11-11	24.170	24.830	23.890	24.260	24.260	13,540,461
2025-11-10	23.850	24.650	23.600	24.400	24.400	15,074,444
2025-11-07	23.350	24.180	23.330	23.920	23.920	14,131,500
2025-11-06	23.600	23.920	22.980	23.650	23.650	15,831,349
2025-11-05	23.150	23.660	22.750	23.410	23.410	17,847,832
2025-11-04	22.900	24.190	22.620	23.150	23.150	36,950,778
2025-11-03	20.200	22.230	20.050	22.230	22.230	17,601,599
2025-10-31	20.160	20.440	20.010	20.210	20.210	3,754,875
2025-10-30	20.280	20.610	20.080	20.150	20.150	5,520,100
2025-10-29	20.600	20.840	20.420	20.470	20.470	5,343,784
2025-10-28	20.750	20.850	20.470	20.690	20.690	6,324,790
2025-10-27	20.630	20.850	20.380	20.750	20.750	6,724,749
2025-10-24	20.440	20.590	20.280	20.550	20.550	5,786,017
2025-10-23	19.940	20.600	19.750	20.440	20.440	8,250,200
2025-10-22	19.620	20.650	19.360	20.140	20.140	9,072,039
2025-10-21	18.680	20.110	18.450	19.630	19.630	10,494,160

← NewerPage 4 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.