Tianjin Printronics Circuit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.000	24.010	21.910	21.910	21.910	40,615,100
2026-10-15	21.200	24.340	21.100	24.340	24.340	27,057,641
2026-10-14	22.100	23.080	22.010	22.130	22.130	15,122,400
2026-10-13	20.900	22.570	20.290	22.190	22.190	17,053,699
2026-10-12	20.990	22.070	20.720	21.410	21.410	15,535,944
2026-10-09	22.460	22.540	20.390	21.250	21.250	20,086,244
2026-10-08	23.790	24.810	22.310	22.660	22.660	15,851,500
2026-09-30	25.500	25.550	23.680	23.690	23.690	13,182,562
2026-09-29	24.060	25.500	23.930	25.160	25.160	15,425,699
2026-09-28	26.220	26.500	24.100	24.300	24.300	17,305,691
2026-09-24	27.350	27.700	26.280	26.310	26.310	18,270,611
2026-09-23	26.780	28.700	26.780	27.470	27.470	28,634,828
2026-09-22	27.110	27.460	26.610	26.950	26.950	21,185,076
2026-09-21	27.570	27.590	26.250	26.720	26.720	31,546,100
2026-09-18	25.010	27.100	25.010	27.100	27.100	32,947,074
2026-09-17	24.940	25.330	24.560	24.640	24.640	13,391,344
2026-09-16	24.310	24.940	23.950	24.740	24.740	15,860,644
2026-09-15	24.600	25.380	24.200	24.330	24.330	25,329,438
2026-09-14	22.900	25.540	22.270	24.710	24.710	33,173,391
2026-09-11	22.000	23.290	21.610	23.220	23.220	17,686,107
2026-09-10	22.000	22.970	21.700	22.400	22.400	9,882,600
2026-09-09	22.090	22.650	21.960	22.120	22.120	8,375,380
2026-09-08	22.280	22.570	21.770	21.880	21.880	10,444,600
2026-09-07	22.270	22.750	22.050	22.370	22.370	11,323,899
2026-09-04	23.320	23.460	22.110	22.270	22.270	9,284,025
2026-09-03	23.650	23.650	22.880	23.190	23.190	11,327,180
2026-09-02	22.180	23.790	22.020	23.650	23.650	15,562,926
2026-09-01	23.050	23.070	22.310	22.500	22.500	8,914,510
2026-08-31	21.670	23.170	21.630	23.060	23.060	14,399,638
2026-08-28	22.660	22.890	22.040	22.070	22.070	16,751,240
2026-08-27	21.570	22.630	21.030	22.630	22.630	11,481,100
2026-08-26	20.860	21.160	20.230	20.570	20.570	4,580,934
2026-08-25	20.180	20.990	19.920	20.930	20.930	5,293,001
2026-08-24	21.100	21.470	20.070	20.740	20.740	6,099,373
2026-08-21	20.810	21.450	20.520	21.260	21.260	5,202,061
2026-08-20	21.500	21.600	21.040	21.130	21.130	5,053,099
2026-08-19	22.000	22.370	21.060	21.150	21.150	8,519,560
2026-08-18	22.640	22.880	22.150	22.390	22.390	6,442,600
2026-08-17	22.330	22.750	22.180	22.660	22.660	6,339,100
2026-08-14	22.410	22.800	21.900	22.320	22.320	6,159,400
2026-08-13	23.120	23.430	22.350	22.350	22.350	6,628,200
2026-08-12	22.500	22.980	22.390	22.930	22.930	4,610,950
2026-08-11	22.300	22.890	22.130	22.560	22.560	6,058,700
2026-08-10	22.550	22.750	21.760	22.520	22.520	8,129,261
2026-08-07	20.970	22.770	20.970	22.550	22.550	13,293,600
2026-08-06	20.410	21.160	20.080	21.030	21.030	8,391,000
2026-08-05	19.730	20.660	19.510	20.460	20.460	8,420,001
2026-08-04	18.700	19.760	18.510	19.640	19.640	10,000,600
2026-08-03	18.350	18.890	18.180	18.490	18.490	6,782,300
2026-07-31	18.900	19.300	18.380	18.410	18.410	9,372,400
2026-07-30	19.170	19.330	17.970	18.110	18.110	10,222,516
2026-07-29	19.690	19.700	18.580	19.390	19.390	10,363,300
2026-07-28	20.210	20.660	19.540	19.600	19.600	6,942,410
2026-07-27	19.870	20.520	19.400	20.500	20.500	6,674,000
2026-07-24	20.230	20.540	19.590	19.870	19.870	6,905,400
2026-07-23	20.420	21.460	20.360	20.640	20.640	10,219,517
2026-07-22	20.290	20.960	20.010	20.430	20.430	12,108,490
2026-07-21	20.190	20.630	18.050	20.370	20.370	17,437,516
2026-07-20	22.670	22.800	20.050	20.050	20.050	16,742,801
2026-07-17	23.800	23.980	21.960	22.280	22.280	12,519,700

Page 1 of 21 · 1,214 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.