Tianjin Printronics Circuit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.680	20.110	18.450	19.630	19.630	10,494,160
2025-10-20	18.280	18.780	18.260	18.550	18.550	5,773,200
2025-10-17	18.950	19.010	17.980	18.000	18.000	7,441,801
2025-10-16	19.250	19.410	18.880	18.910	18.910	4,850,847
2025-10-15	19.320	19.380	19.020	19.220	19.220	4,566,747
2025-10-14	20.050	20.240	19.280	19.290	19.290	7,092,225
2025-10-13	19.210	20.100	18.800	20.080	20.080	5,908,900
2025-10-10	20.250	20.370	20.010	20.160	20.160	3,972,100
2025-10-09	20.600	20.740	20.090	20.260	20.260	8,268,501
2025-09-30	20.500	20.800	20.440	20.530	20.530	4,943,501
2025-09-29	20.940	21.100	20.340	20.530	20.530	8,247,412
2025-09-26	20.010	21.850	19.850	21.000	21.000	14,312,716
2025-09-25	20.270	20.440	20.080	20.120	20.120	5,940,500
2025-09-24	20.010	20.340	19.990	20.260	20.260	3,708,900
2025-09-23	20.640	20.800	19.760	20.280	20.280	6,785,800
2025-09-22	20.370	21.050	20.300	20.640	20.640	5,649,300
2025-09-19	20.880	20.970	20.260	20.370	20.370	7,833,300
2025-09-18	21.210	21.600	20.810	20.960	20.960	6,807,151
2025-09-17	21.320	21.320	21.000	21.180	21.180	6,035,816
2025-09-16	21.210	21.900	21.000	21.320	21.320	7,339,350
2025-09-15	21.500	21.520	21.170	21.200	21.200	5,501,100
2025-09-12	21.660	21.900	21.360	21.500	21.500	6,759,886
2025-09-11	21.320	21.990	21.250	21.720	21.720	9,409,875
2025-09-10	21.180	21.880	21.110	21.410	21.410	6,563,400
2025-09-09	21.090	21.370	20.820	21.180	21.180	6,584,336
2025-09-08	21.200	21.330	20.900	21.050	21.050	7,036,975
2025-09-05	20.740	21.240	20.530	21.200	21.200	6,661,815
2025-09-04	21.230	21.650	20.460	20.740	20.740	8,676,099
2025-09-03	21.480	21.660	20.910	21.140	21.140	8,031,074
2025-09-02	22.430	22.430	21.200	21.450	21.450	15,513,777
2025-09-01	21.600	22.960	21.600	22.440	22.440	16,061,693
2025-08-29	22.270	22.280	21.800	21.920	21.920	12,113,318
2025-08-28	21.860	22.420	21.500	22.400	22.400	15,141,768
2025-08-27	22.440	23.050	21.840	21.880	21.880	19,284,273
2025-08-26	22.550	23.390	21.940	22.470	22.470	28,880,834
2025-08-25	25.100	25.120	23.400	23.400	23.400	31,256,125
2025-08-22	24.880	26.200	24.510	26.000	26.000	19,944,325
2025-08-21	25.500	25.600	24.800	24.930	24.930	12,657,751
2025-08-20	25.600	25.800	24.830	25.250	25.250	16,360,606
2025-08-19	25.190	25.600	24.370	25.560	25.560	27,633,654
2025-08-18	23.430	25.190	23.430	24.890	24.890	31,677,228
2025-08-15	21.520	22.960	21.400	22.900	22.900	17,729,100
2025-08-14	21.500	22.240	21.150	21.570	21.570	14,395,700
2025-08-13	21.450	21.970	21.410	21.490	21.490	8,799,300
2025-08-12	21.900	21.990	21.250	21.460	21.460	7,650,400
2025-08-11	21.150	22.090	21.100	21.950	21.950	9,650,276
2025-08-08	21.900	21.990	20.920	21.160	21.160	11,403,050
2025-08-07	22.630	23.050	21.830	21.990	21.990	9,319,807
2025-08-06	22.200	22.900	22.110	22.780	22.780	8,195,625
2025-08-05	22.150	22.850	22.150	22.410	22.410	9,105,401
2025-08-04	20.900	22.300	20.660	22.140	22.140	10,548,978
2025-08-01	21.060	21.300	20.900	21.030	21.030	4,106,040
2025-07-31	22.000	22.230	21.150	21.180	21.180	8,840,825
2025-07-30	22.350	22.380	21.800	22.040	22.040	6,448,900
2025-07-29	21.660	22.490	21.330	22.430	22.430	12,396,000
2025-07-28	21.220	22.320	21.000	21.900	21.900	12,230,050
2025-07-25	20.970	21.170	20.700	21.170	21.170	5,132,896
2025-07-24	21.160	21.430	20.740	20.970	20.970	6,859,167
2025-07-23	21.850	21.950	21.190	21.280	21.280	7,277,400
2025-07-22	22.580	22.590	21.860	21.950	21.950	7,200,201

← NewerPage 5 of 21 · 1,215 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.