Tianjin Printronics Circuit Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 20.130 | 20.750 | 19.740 | 20.490 | 20.490 | 7,756,721 |
| 2025-01-16 | 19.880 | 20.390 | 19.610 | 20.120 | 20.120 | 7,166,900 |
| 2025-01-15 | 20.450 | 20.450 | 19.410 | 19.830 | 19.830 | 8,026,287 |
| 2025-01-14 | 18.070 | 19.880 | 18.060 | 19.880 | 19.880 | 9,568,787 |
| 2025-01-13 | 18.290 | 18.650 | 17.900 | 18.070 | 18.070 | 4,821,556 |
| 2025-01-10 | 19.200 | 19.420 | 18.700 | 18.710 | 18.710 | 6,656,400 |
| 2025-01-09 | 18.500 | 19.730 | 18.300 | 19.120 | 19.120 | 9,646,413 |
| 2025-01-08 | 18.650 | 18.650 | 17.600 | 18.500 | 18.500 | 7,913,102 |
| 2025-01-07 | 17.600 | 18.940 | 17.590 | 18.730 | 18.730 | 8,635,850 |
| 2025-01-06 | 17.300 | 18.400 | 16.450 | 17.590 | 17.590 | 9,779,100 |
| 2025-01-03 | 18.570 | 18.750 | 17.000 | 17.140 | 17.140 | 10,591,625 |
| 2025-01-02 | 19.210 | 19.500 | 18.310 | 18.570 | 18.570 | 8,386,487 |
| 2024-12-31 | 20.000 | 20.270 | 19.090 | 19.200 | 19.200 | 8,787,560 |
| 2024-12-30 | 20.590 | 20.770 | 19.390 | 20.110 | 20.110 | 12,320,952 |
| 2024-12-27 | 21.160 | 22.020 | 20.410 | 20.700 | 20.700 | 21,621,860 |
| 2024-12-26 | 20.380 | 21.110 | 19.600 | 20.940 | 20.940 | 8,627,260 |
| 2024-12-25 | 20.090 | 20.500 | 19.600 | 20.090 | 20.090 | 6,369,558 |
| 2024-12-24 | 20.610 | 20.810 | 19.650 | 20.320 | 20.320 | 8,759,400 |
| 2024-12-23 | 21.340 | 21.560 | 20.190 | 20.520 | 20.520 | 10,170,925 |
| 2024-12-20 | 20.850 | 22.380 | 20.630 | 21.350 | 21.350 | 12,398,203 |
| 2024-12-19 | 20.710 | 21.140 | 20.100 | 20.850 | 20.850 | 11,474,600 |
| 2024-12-18 | 20.040 | 21.330 | 19.930 | 20.910 | 20.910 | 12,994,083 |
| 2024-12-17 | 20.310 | 21.400 | 19.900 | 20.270 | 20.270 | 11,913,167 |
| 2024-12-16 | 22.000 | 22.490 | 20.130 | 20.310 | 20.310 | 19,352,420 |
| 2024-12-13 | 21.700 | 22.500 | 21.440 | 22.080 | 22.080 | 10,292,291 |
| 2024-12-12 | 21.560 | 22.390 | 21.530 | 21.900 | 21.900 | 14,224,500 |
| 2024-12-11 | 21.020 | 22.220 | 21.020 | 21.750 | 21.750 | 24,459,643 |
| 2024-12-10 | 22.730 | 24.430 | 21.340 | 21.900 | 21.900 | 36,862,037 |
| 2024-12-09 | 19.900 | 22.210 | 19.730 | 22.210 | 22.210 | 20,155,889 |
| 2024-12-06 | 19.170 | 20.500 | 18.810 | 20.190 | 20.190 | 24,296,506 |
| 2024-12-05 | 18.500 | 19.490 | 18.500 | 19.280 | 19.280 | 23,248,592 |
| 2024-12-04 | 18.850 | 19.640 | 18.850 | 19.070 | 19.070 | 48,389,325 |
| 2024-12-03 | 16.660 | 17.850 | 16.660 | 17.850 | 17.850 | 15,279,001 |
| 2024-12-02 | 16.040 | 16.240 | 15.830 | 16.230 | 16.230 | 16,316,104 |
| 2024-11-29 | 16.350 | 16.350 | 15.900 | 16.050 | 16.050 | 16,593,098 |
| 2024-11-28 | 16.860 | 17.080 | 16.280 | 16.380 | 16.380 | 24,678,981 |
| 2024-11-27 | 15.450 | 17.030 | 14.900 | 17.030 | 17.030 | 44,565,188 |
| 2024-11-26 | 16.060 | 16.280 | 15.450 | 15.480 | 15.480 | 20,297,372 |
| 2024-11-25 | 15.710 | 16.280 | 15.330 | 16.220 | 16.220 | 31,784,673 |
| 2024-11-22 | 16.480 | 16.530 | 15.300 | 16.020 | 16.020 | 42,230,693 |
| 2024-11-21 | 17.530 | 17.540 | 16.490 | 16.630 | 16.630 | 51,730,650 |
| 2024-11-20 | 20.410 | 20.410 | 18.310 | 18.310 | 18.310 | 40,999,627 |
| 2024-11-19 | 18.990 | 20.510 | 18.800 | 20.340 | 20.340 | 11,942,167 |
| 2024-11-18 | 19.790 | 19.870 | 18.280 | 18.990 | 18.990 | 12,994,098 |
| 2024-11-15 | 20.970 | 21.130 | 19.600 | 19.790 | 19.790 | 10,396,950 |
| 2024-11-14 | 22.340 | 22.580 | 20.930 | 21.040 | 21.040 | 9,927,950 |
| 2024-11-13 | 21.540 | 22.320 | 20.890 | 22.280 | 22.280 | 15,878,700 |
| 2024-11-12 | 22.520 | 22.530 | 21.240 | 21.510 | 21.510 | 18,921,100 |
| 2024-11-11 | 22.110 | 23.500 | 21.560 | 22.520 | 22.520 | 36,226,500 |
| 2024-11-08 | 21.450 | 21.930 | 20.460 | 21.930 | 21.930 | 38,350,917 |
| 2024-11-07 | 17.840 | 19.940 | 17.840 | 19.940 | 19.940 | 17,869,704 |
| 2024-11-06 | 17.780 | 19.210 | 17.250 | 18.130 | 18.130 | 30,543,288 |
| 2024-11-05 | 18.500 | 19.500 | 17.500 | 17.650 | 17.650 | 41,310,830 |
| 2024-11-04 | 16.930 | 18.580 | 16.920 | 18.460 | 18.460 | 23,609,960 |
| 2024-11-01 | 17.400 | 18.100 | 17.000 | 17.190 | 17.190 | 21,144,476 |
| 2024-10-31 | 18.260 | 18.300 | 17.110 | 17.730 | 17.730 | 37,864,650 |
| 2024-10-30 | 17.300 | 18.610 | 16.520 | 18.290 | 18.290 | 37,421,997 |
| 2024-10-29 | 18.800 | 19.030 | 17.750 | 17.750 | 17.750 | 36,191,355 |
| 2024-10-28 | 19.100 | 20.790 | 17.600 | 19.720 | 19.720 | 68,796,287 |
| 2024-10-25 | 19.000 | 20.850 | 18.380 | 18.900 | 18.900 | 54,349,035 |
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.