Zhejiang Tiancheng Control Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.250 | 7.450 | 7.080 | 7.300 | 7.300 | 4,778,800 |
| 2024-07-24 | 7.500 | 7.530 | 7.210 | 7.270 | 7.270 | 5,855,900 |
| 2024-07-23 | 7.850 | 7.870 | 7.460 | 7.470 | 7.470 | 4,219,800 |
| 2024-07-22 | 7.840 | 7.930 | 7.770 | 7.830 | 7.830 | 2,347,200 |
| 2024-07-19 | 7.770 | 7.930 | 7.700 | 7.840 | 7.840 | 3,438,225 |
| 2024-07-18 | 7.800 | 7.930 | 7.620 | 7.770 | 7.770 | 3,331,810 |
| 2024-07-17 | 8.070 | 8.070 | 7.840 | 7.840 | 7.840 | 3,499,010 |
| 2024-07-16 | 8.130 | 8.250 | 7.970 | 8.040 | 8.040 | 4,666,800 |
| 2024-07-15 | 8.240 | 8.420 | 8.080 | 8.180 | 8.180 | 4,198,430 |
| 2024-07-12 | 8.350 | 8.390 | 8.250 | 8.290 | 8.290 | 4,431,925 |
| 2024-07-11 | 8.210 | 8.460 | 8.140 | 8.340 | 8.340 | 5,673,500 |
| 2024-07-10 | 7.970 | 8.220 | 7.880 | 8.120 | 8.120 | 8,427,550 |
| 2024-07-09 | 8.230 | 8.330 | 7.700 | 7.960 | 7.960 | 13,328,620 |
| 2024-07-08 | 8.520 | 8.600 | 8.180 | 8.230 | 8.230 | 2,843,750 |
| 2024-07-05 | 8.430 | 8.580 | 8.250 | 8.580 | 8.580 | 2,303,200 |
| 2024-07-04 | 8.800 | 8.960 | 8.450 | 8.450 | 8.450 | 3,516,900 |
| 2024-07-03 | 8.780 | 8.830 | 8.670 | 8.710 | 8.710 | 2,181,490 |
| 2024-07-02 | 8.930 | 8.980 | 8.700 | 8.730 | 8.730 | 3,981,760 |
| 2024-07-01 | 8.980 | 8.980 | 8.680 | 8.930 | 8.930 | 3,377,160 |
| 2024-06-28 | 8.840 | 9.070 | 8.770 | 8.940 | 8.940 | 4,094,600 |
| 2024-06-27 | 9.190 | 9.210 | 8.830 | 8.830 | 8.830 | 2,694,660 |
| 2024-06-26 | 9.000 | 9.170 | 8.860 | 9.160 | 9.160 | 2,891,000 |
| 2024-06-25 | 8.880 | 9.240 | 8.840 | 8.960 | 8.960 | 4,548,160 |
| 2024-06-24 | 9.440 | 9.460 | 8.940 | 8.940 | 8.940 | 5,515,400 |
| 2024-06-21 | 9.300 | 9.470 | 9.230 | 9.460 | 9.460 | 2,093,600 |
| 2024-06-20 | 9.510 | 9.560 | 9.300 | 9.370 | 9.370 | 3,189,055 |
| 2024-06-19 | 9.680 | 9.750 | 9.550 | 9.550 | 9.550 | 2,693,440 |
| 2024-06-18 | 9.680 | 9.750 | 9.630 | 9.700 | 9.700 | 3,091,300 |
| 2024-06-17 | 9.750 | 9.870 | 9.620 | 9.650 | 9.650 | 3,938,000 |
| 2024-06-14 | 9.740 | 9.920 | 9.550 | 9.850 | 9.850 | 5,718,890 |
| 2024-06-13 | 9.450 | 10.080 | 9.450 | 9.780 | 9.780 | 9,696,220 |
| 2024-06-12 | 9.310 | 9.480 | 9.290 | 9.440 | 9.440 | 3,797,784 |
| 2024-06-11 | 9.150 | 9.250 | 9.020 | 9.240 | 9.240 | 2,874,020 |
| 2024-06-07 | 9.010 | 9.320 | 9.010 | 9.190 | 9.190 | 3,698,030 |
| 2024-06-06 | 9.350 | 9.380 | 9.000 | 9.160 | 9.160 | 4,478,760 |
| 2024-06-05 | 9.410 | 9.570 | 9.250 | 9.260 | 9.260 | 3,249,943 |
| 2024-06-04 | 9.750 | 9.750 | 9.280 | 9.470 | 9.470 | 5,958,195 |
| 2024-06-03 | 9.850 | 9.980 | 9.630 | 9.720 | 9.720 | 7,182,390 |
| 2024-05-31 | 9.780 | 9.980 | 9.600 | 9.780 | 9.780 | 8,632,060 |
| 2024-05-30 | 9.680 | 10.140 | 9.510 | 9.870 | 9.870 | 7,560,400 |
| 2024-05-29 | 9.980 | 10.050 | 9.650 | 9.680 | 9.680 | 4,449,361 |
| 2024-05-28 | 9.800 | 9.970 | 9.670 | 9.850 | 9.850 | 4,473,800 |
| 2024-05-27 | 9.900 | 9.940 | 9.620 | 9.820 | 9.820 | 3,446,500 |
| 2024-05-24 | 9.680 | 9.980 | 9.550 | 9.850 | 9.850 | 7,024,300 |
| 2024-05-23 | 10.150 | 10.220 | 9.690 | 9.790 | 9.790 | 7,852,330 |
| 2024-05-22 | 10.050 | 10.090 | 9.920 | 9.980 | 9.980 | 4,736,900 |
| 2024-05-21 | 10.450 | 10.450 | 9.980 | 10.050 | 10.050 | 8,540,000 |
| 2024-05-20 | 10.510 | 10.710 | 10.330 | 10.400 | 10.400 | 11,498,990 |
| 2024-05-17 | 10.600 | 10.670 | 10.270 | 10.640 | 10.640 | 14,963,700 |
| 2024-05-16 | 10.690 | 10.730 | 10.350 | 10.590 | 10.590 | 12,812,840 |
| 2024-05-15 | 10.010 | 10.920 | 9.910 | 10.510 | 10.510 | 19,977,520 |
| 2024-05-14 | 9.650 | 10.040 | 9.550 | 9.970 | 9.970 | 6,796,599 |
| 2024-05-13 | 9.800 | 9.800 | 9.520 | 9.580 | 9.580 | 4,701,111 |
| 2024-05-10 | 10.120 | 10.120 | 9.800 | 9.810 | 9.810 | 6,259,200 |
| 2024-05-09 | 10.120 | 10.260 | 10.040 | 10.120 | 10.120 | 6,960,401 |
| 2024-05-08 | 10.200 | 10.300 | 9.920 | 10.160 | 10.160 | 9,470,492 |
| 2024-05-07 | 10.030 | 10.360 | 9.920 | 10.170 | 10.170 | 11,456,030 |
| 2024-05-06 | 9.760 | 10.100 | 9.760 | 10.080 | 10.080 | 11,536,130 |
| 2024-04-30 | 9.930 | 9.930 | 9.640 | 9.650 | 9.650 | 9,390,340 |
| 2024-04-29 | 9.900 | 10.100 | 9.850 | 9.960 | 9.960 | 12,007,130 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-15 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.