Tianjin Printronics Circuit Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 16.600 | 18.950 | 16.400 | 18.950 | 18.950 | 31,088,535 |
| 2024-10-23 | 16.000 | 17.230 | 15.820 | 17.230 | 17.230 | 51,909,711 |
| 2024-10-22 | 13.900 | 15.660 | 13.900 | 15.660 | 15.660 | 20,692,691 |
| 2024-10-21 | 14.500 | 15.340 | 13.550 | 14.240 | 14.240 | 41,951,746 |
| 2024-10-18 | 12.960 | 14.230 | 12.810 | 14.230 | 14.230 | 29,176,289 |
| 2024-10-17 | 11.710 | 12.940 | 11.710 | 12.940 | 12.940 | 22,941,298 |
| 2024-10-16 | 11.150 | 11.850 | 11.120 | 11.760 | 11.760 | 19,373,900 |
| 2024-10-15 | 11.340 | 11.700 | 11.240 | 11.510 | 11.510 | 23,267,488 |
| 2024-10-14 | 11.130 | 11.880 | 11.130 | 11.800 | 11.800 | 31,845,061 |
| 2024-10-11 | 11.580 | 11.990 | 10.890 | 11.070 | 11.070 | 30,756,084 |
| 2024-10-10 | 10.550 | 11.970 | 10.550 | 11.520 | 11.520 | 30,379,857 |
| 2024-10-09 | 10.270 | 11.300 | 10.040 | 10.960 | 10.960 | 40,371,858 |
| 2024-10-08 | 10.270 | 10.270 | 9.750 | 10.270 | 10.270 | 24,874,767 |
| 2024-09-30 | 9.180 | 9.430 | 8.630 | 9.340 | 9.340 | 18,042,644 |
| 2024-09-27 | 8.380 | 8.760 | 8.350 | 8.620 | 8.620 | 8,168,261 |
| 2024-09-26 | 8.290 | 8.370 | 8.210 | 8.340 | 8.340 | 5,638,481 |
| 2024-09-25 | 7.950 | 8.520 | 7.950 | 8.290 | 8.290 | 13,033,233 |
| 2024-09-24 | 7.810 | 7.980 | 7.740 | 7.940 | 7.940 | 4,838,483 |
| 2024-09-23 | 7.640 | 8.040 | 7.550 | 7.810 | 7.810 | 7,313,500 |
| 2024-09-20 | 7.590 | 7.720 | 7.450 | 7.630 | 7.630 | 4,554,900 |
| 2024-09-19 | 7.320 | 7.620 | 7.260 | 7.530 | 7.530 | 4,174,775 |
| 2024-09-18 | 7.420 | 7.460 | 7.190 | 7.290 | 7.290 | 3,849,768 |
| 2024-09-13 | 7.560 | 7.620 | 7.420 | 7.420 | 7.420 | 3,229,500 |
| 2024-09-12 | 7.660 | 7.740 | 7.510 | 7.530 | 7.530 | 4,258,675 |
| 2024-09-11 | 7.770 | 7.770 | 7.590 | 7.630 | 7.630 | 3,471,358 |
| 2024-09-10 | 7.800 | 7.800 | 7.540 | 7.730 | 7.730 | 4,350,400 |
| 2024-09-09 | 7.700 | 7.770 | 7.630 | 7.700 | 7.700 | 3,710,064 |
| 2024-09-06 | 8.070 | 8.120 | 7.740 | 7.740 | 7.740 | 7,608,300 |
| 2024-09-05 | 8.160 | 8.310 | 7.980 | 8.070 | 8.070 | 13,568,201 |
| 2024-09-04 | 7.810 | 8.650 | 7.740 | 8.120 | 8.120 | 18,989,176 |
| 2024-09-03 | 7.830 | 7.950 | 7.780 | 7.860 | 7.860 | 2,411,000 |
| 2024-09-02 | 7.880 | 8.000 | 7.820 | 7.830 | 7.830 | 3,577,100 |
| 2024-08-30 | 7.800 | 8.030 | 7.780 | 7.880 | 7.880 | 3,873,000 |
| 2024-08-29 | 7.600 | 7.820 | 7.510 | 7.780 | 7.780 | 3,074,625 |
| 2024-08-28 | 7.530 | 7.640 | 7.460 | 7.600 | 7.600 | 2,610,000 |
| 2024-08-27 | 7.720 | 7.800 | 7.500 | 7.530 | 7.530 | 3,887,900 |
| 2024-08-26 | 7.760 | 7.790 | 7.450 | 7.750 | 7.750 | 4,500,700 |
| 2024-08-23 | 7.840 | 7.880 | 7.610 | 7.740 | 7.740 | 4,037,300 |
| 2024-08-22 | 7.990 | 8.090 | 7.810 | 7.830 | 7.830 | 3,301,000 |
| 2024-08-21 | 7.900 | 8.140 | 7.900 | 8.030 | 8.030 | 3,120,200 |
| 2024-08-20 | 8.100 | 8.180 | 7.990 | 8.000 | 8.000 | 3,791,800 |
| 2024-08-19 | 8.170 | 8.270 | 8.040 | 8.080 | 8.080 | 4,393,600 |
| 2024-08-16 | 8.130 | 8.300 | 8.120 | 8.200 | 8.200 | 6,153,001 |
| 2024-08-15 | 8.120 | 8.220 | 8.030 | 8.130 | 8.130 | 3,860,900 |
| 2024-08-14 | 8.080 | 8.180 | 8.030 | 8.130 | 8.130 | 2,966,205 |
| 2024-08-13 | 7.970 | 8.080 | 7.940 | 8.060 | 8.060 | 2,693,301 |
| 2024-08-12 | 8.020 | 8.040 | 7.880 | 7.930 | 7.930 | 2,434,505 |
| 2024-08-09 | 8.060 | 8.130 | 7.990 | 8.010 | 8.010 | 3,373,106 |
| 2024-08-08 | 8.090 | 8.200 | 7.900 | 7.960 | 7.960 | 6,848,000 |
| 2024-08-07 | 8.050 | 8.220 | 8.050 | 8.140 | 8.140 | 3,271,005 |
| 2024-08-06 | 7.850 | 8.080 | 7.830 | 8.080 | 8.080 | 6,288,200 |
| 2024-08-05 | 8.200 | 8.230 | 7.700 | 7.750 | 7.750 | 9,081,281 |
| 2024-08-02 | 8.530 | 8.580 | 8.300 | 8.300 | 8.300 | 5,875,700 |
| 2024-08-01 | 8.540 | 8.640 | 8.470 | 8.620 | 8.620 | 6,341,706 |
| 2024-07-31 | 8.270 | 8.550 | 8.220 | 8.550 | 8.550 | 6,883,900 |
| 2024-07-30 | 8.190 | 8.340 | 8.080 | 8.260 | 8.260 | 5,000,600 |
| 2024-07-29 | 8.280 | 8.380 | 8.150 | 8.250 | 8.250 | 5,509,101 |
| 2024-07-26 | 8.140 | 8.290 | 8.130 | 8.280 | 8.280 | 5,753,600 |
| 2024-07-25 | 8.180 | 8.340 | 8.080 | 8.130 | 8.130 | 8,015,700 |
| 2024-07-24 | 8.600 | 8.840 | 8.300 | 8.320 | 8.320 | 12,407,000 |
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.