Tianjin Printronics Circuit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.270	18.500	17.850	18.040	18.040	5,993,200
2025-04-21	17.540	18.400	17.410	18.400	18.400	5,052,301
2025-04-18	17.670	18.300	17.440	17.690	17.690	6,108,700
2025-04-17	17.430	18.140	17.380	17.680	17.680	4,867,446
2025-04-16	17.840	18.520	17.390	17.680	17.680	6,269,801
2025-04-15	18.150	18.150	17.450	17.990	17.990	6,652,001
2025-04-14	17.290	18.000	16.890	17.910	17.910	11,941,246
2025-04-11	15.930	17.090	15.670	16.710	16.710	12,057,609
2025-04-10	15.530	16.460	15.530	15.930	15.930	12,265,259
2025-04-09	15.000	15.470	13.680	15.220	15.220	18,441,151
2025-04-08	15.560	16.570	15.200	15.200	15.200	9,885,800
2025-04-07	16.910	17.500	16.890	16.890	16.890	2,897,400
2025-04-03	18.900	19.290	18.550	18.770	18.770	5,345,400
2025-04-02	19.720	19.720	18.970	19.050	19.050	5,996,101
2025-04-01	19.890	20.050	19.480	19.550	19.550	5,901,456
2025-03-31	20.000	20.480	18.500	19.770	19.770	18,663,473
2025-03-28	22.710	22.930	20.450	20.550	20.550	22,398,804
2025-03-27	23.860	24.120	22.300	22.720	22.720	13,186,700
2025-03-26	22.860	23.920	22.710	23.740	23.740	10,174,575
2025-03-25	22.670	23.580	22.300	22.860	22.860	9,169,392
2025-03-24	21.070	23.120	21.050	22.890	22.890	12,875,202
2025-03-21	21.700	21.870	21.080	21.280	21.280	5,591,850
2025-03-20	21.920	22.360	21.680	21.740	21.740	4,464,048
2025-03-19	21.800	22.010	21.320	21.880	21.880	6,025,900
2025-03-18	22.920	22.970	21.370	21.800	21.800	13,107,002
2025-03-17	22.930	23.160	22.160	22.850	22.850	7,142,700
2025-03-14	22.130	23.020	22.130	22.630	22.630	7,872,400
2025-03-13	22.660	22.740	21.980	22.270	22.270	6,566,101
2025-03-12	22.970	23.080	22.570	22.640	22.640	6,076,300
2025-03-11	22.650	22.940	22.310	22.640	22.640	6,285,276
2025-03-10	23.350	23.700	22.450	22.700	22.700	9,828,200
2025-03-07	23.970	24.290	23.240	23.350	23.350	10,444,600
2025-03-06	22.940	24.200	22.930	23.860	23.860	13,868,225
2025-03-05	22.490	23.900	22.330	22.940	22.940	26,293,353
2025-03-04	20.800	22.570	20.530	22.570	22.570	13,140,493
2025-03-03	19.430	21.230	19.290	20.520	20.520	22,101,542
2025-02-28	20.080	21.070	19.280	19.300	19.300	9,767,308
2025-02-27	20.250	20.760	19.780	20.180	20.180	7,086,700
2025-02-26	20.230	20.550	19.910	20.160	20.160	7,279,300
2025-02-25	19.970	21.210	19.810	20.220	20.220	11,962,101
2025-02-24	20.800	20.950	19.820	20.110	20.110	8,139,200
2025-02-21	20.910	21.070	20.450	20.680	20.680	9,197,800
2025-02-20	21.040	21.130	20.300	21.020	21.020	15,632,500
2025-02-19	19.000	21.260	19.000	21.120	21.120	25,288,554
2025-02-18	18.860	20.890	18.860	20.050	20.050	26,937,178
2025-02-17	18.880	19.240	18.600	18.990	18.990	5,213,021
2025-02-14	19.110	19.340	18.800	18.920	18.920	5,758,921
2025-02-13	19.370	19.370	18.840	19.140	19.140	5,680,401
2025-02-12	19.020	19.350	18.950	19.310	19.310	5,810,900
2025-02-11	19.380	19.490	18.850	19.130	19.130	7,746,450
2025-02-10	20.280	20.280	18.940	19.510	19.510	14,051,421
2025-02-07	20.000	20.990	19.850	20.310	20.310	9,959,459
2025-02-06	20.510	21.080	19.880	20.080	20.080	11,554,100
2025-02-05	20.500	20.890	20.420	20.490	20.490	7,082,600
2025-01-27	19.510	21.130	19.510	20.500	20.500	12,820,308
2025-01-24	19.500	20.090	19.330	19.360	19.360	6,856,500
2025-01-23	20.050	20.190	19.630	19.640	19.640	7,124,300
2025-01-22	19.570	20.130	19.460	19.820	19.820	5,268,400
2025-01-21	19.960	20.180	19.040	19.880	19.880	8,744,192
2025-01-20	20.600	20.660	19.800	19.970	19.970	6,791,622

← NewerPage 7 of 21 · 1,212 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.