Tianjin Printronics Circuit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	21.710	22.880	21.610	22.590	22.590	10,484,803
2025-07-18	21.810	22.070	21.340	21.720	21.720	6,380,700
2025-07-17	21.290	21.920	21.230	21.630	21.630	6,199,700
2025-07-16	21.340	21.700	21.250	21.290	21.290	5,129,202
2025-07-15	21.500	21.590	21.150	21.330	21.330	4,146,800
2025-07-14	21.510	21.710	21.290	21.500	21.500	3,335,800
2025-07-11	21.400	21.740	21.150	21.630	21.630	4,887,700
2025-07-10	21.820	21.930	21.380	21.440	21.440	5,208,300
2025-07-09	22.220	22.430	21.740	21.810	21.810	7,424,200
2025-07-08	22.000	22.570	21.760	22.220	22.220	9,637,200
2025-07-07	21.440	21.900	21.400	21.720	21.720	4,918,400
2025-07-04	21.750	21.870	21.460	21.610	21.610	6,406,596
2025-07-03	21.570	21.840	21.300	21.770	21.770	6,967,746
2025-07-02	22.120	22.390	21.430	21.550	21.550	10,626,175
2025-07-01	22.750	23.070	22.200	22.390	22.390	10,168,996
2025-06-30	22.580	23.390	22.570	22.800	22.800	10,696,325
2025-06-27	23.940	23.960	21.670	22.890	22.890	20,434,225
2025-06-26	25.020	25.470	23.800	23.960	23.960	14,271,218
2025-06-25	23.500	25.560	23.500	25.400	25.400	16,624,709
2025-06-24	23.990	24.600	23.480	23.760	23.760	14,457,300
2025-06-23	24.020	24.020	23.190	23.810	23.810	9,919,422
2025-06-20	24.500	25.200	23.500	24.260	24.260	11,264,008
2025-06-19	25.110	25.460	24.380	24.490	24.490	8,942,809
2025-06-18	24.960	25.480	24.650	25.200	25.200	7,257,095
2025-06-17	25.570	26.350	24.850	25.220	25.220	11,461,058
2025-06-16	24.510	26.050	24.300	25.820	25.820	13,786,421
2025-06-13	25.050	25.430	24.610	24.780	24.780	9,240,712
2025-06-12	24.900	25.350	24.560	25.250	25.250	10,556,151
2025-06-11	25.150	25.540	24.760	25.000	25.000	8,363,525
2025-06-10	24.820	25.770	24.560	25.040	25.040	14,892,825
2025-06-09	24.110	25.490	24.110	25.200	25.200	18,451,426
2025-06-06	23.100	24.290	22.780	23.790	23.790	22,454,400
2025-06-05	20.900	23.170	20.900	23.170	23.170	11,748,882
2025-06-04	22.880	23.930	21.000	21.060	21.060	24,317,170
2025-06-03	22.250	23.190	22.250	23.020	23.020	9,883,918
2025-05-30	23.400	23.400	22.540	22.730	22.730	12,124,285
2025-05-29	21.950	23.120	21.600	22.720	22.720	14,638,098
2025-05-28	21.300	22.180	20.380	21.950	21.950	14,702,248
2025-05-27	20.280	21.400	20.000	20.920	20.920	14,334,302
2025-05-26	19.490	20.440	19.480	19.910	19.910	7,271,925
2025-05-23	19.860	19.940	19.350	19.380	19.380	5,693,400
2025-05-22	20.000	20.010	19.370	19.450	19.450	4,825,300
2025-05-21	20.320	20.920	19.780	19.800	19.800	8,241,600
2025-05-20	19.570	20.850	19.410	20.490	20.490	9,901,275
2025-05-19	18.550	20.130	18.550	19.580	19.580	10,053,621
2025-05-16	18.180	18.750	18.180	18.550	18.550	3,070,325
2025-05-15	18.380	18.650	18.190	18.360	18.360	3,587,801
2025-05-14	18.700	18.990	18.250	18.430	18.430	7,326,700
2025-05-13	19.270	19.500	18.450	18.720	18.720	5,426,109
2025-05-12	19.060	19.210	18.840	19.080	19.080	4,660,501
2025-05-09	19.220	19.240	18.530	18.780	18.780	5,179,000
2025-05-08	18.600	19.340	18.500	19.240	19.240	7,292,700
2025-05-07	18.510	18.970	18.440	18.600	18.600	6,618,900
2025-05-06	17.800	18.490	17.800	18.230	18.230	5,467,701
2025-04-30	17.710	17.990	17.600	17.680	17.680	4,517,800
2025-04-29	17.560	18.200	17.560	17.760	17.760	4,659,750
2025-04-28	18.800	18.800	17.330	17.770	17.770	12,775,751
2025-04-25	17.090	18.990	17.090	18.990	18.990	11,228,800
2025-04-24	17.660	17.850	17.010	17.260	17.260	6,954,801
2025-04-23	17.900	18.210	17.610	17.700	17.700	6,492,100

← NewerPage 6 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.