Zhejiang Tiancheng Control Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.810 | 10.200 | 9.740 | 9.850 | 9.850 | 15,941,800 |
| 2024-04-25 | 9.700 | 9.990 | 9.600 | 9.950 | 9.950 | 12,653,380 |
| 2024-04-24 | 9.060 | 9.880 | 9.060 | 9.750 | 9.750 | 14,628,800 |
| 2024-04-23 | 9.000 | 9.250 | 8.910 | 9.050 | 9.050 | 4,546,497 |
| 2024-04-22 | 9.320 | 9.350 | 8.950 | 9.030 | 9.030 | 9,919,300 |
| 2024-04-19 | 9.270 | 9.530 | 9.030 | 9.480 | 9.480 | 14,597,100 |
| 2024-04-18 | 8.740 | 9.590 | 8.580 | 9.310 | 9.310 | 14,486,020 |
| 2024-04-17 | 8.380 | 8.810 | 8.380 | 8.740 | 8.740 | 6,782,406 |
| 2024-04-16 | 8.850 | 8.850 | 8.050 | 8.260 | 8.260 | 10,884,970 |
| 2024-04-15 | 9.050 | 9.340 | 8.610 | 8.880 | 8.880 | 10,695,640 |
| 2024-04-12 | 9.290 | 9.480 | 9.200 | 9.210 | 9.210 | 8,159,432 |
| 2024-04-11 | 9.380 | 9.590 | 9.230 | 9.400 | 9.400 | 11,617,270 |
| 2024-04-10 | 9.360 | 9.740 | 9.040 | 9.730 | 9.730 | 18,339,490 |
| 2024-04-09 | 9.240 | 9.390 | 8.790 | 9.350 | 9.350 | 14,185,920 |
| 2024-04-08 | 9.380 | 9.530 | 9.140 | 9.140 | 9.140 | 12,135,080 |
| 2024-04-03 | 9.910 | 10.040 | 9.320 | 9.600 | 9.600 | 19,542,221 |
| 2024-04-02 | 10.350 | 10.450 | 9.950 | 10.090 | 10.090 | 22,944,420 |
| 2024-04-01 | 11.000 | 11.260 | 10.190 | 10.400 | 10.400 | 38,088,207 |
| 2024-03-29 | 9.680 | 10.730 | 9.590 | 10.730 | 10.730 | 40,477,398 |
| 2024-03-28 | 9.160 | 9.850 | 9.150 | 9.750 | 9.750 | 15,229,320 |
| 2024-03-27 | 9.450 | 9.750 | 9.060 | 9.110 | 9.110 | 10,996,050 |
| 2024-03-26 | 9.200 | 9.660 | 9.050 | 9.580 | 9.580 | 12,000,610 |
| 2024-03-25 | 9.810 | 10.070 | 9.320 | 9.360 | 9.360 | 16,614,010 |
| 2024-03-22 | 10.640 | 10.640 | 9.860 | 9.960 | 9.960 | 25,879,689 |
| 2024-03-21 | 9.550 | 10.530 | 9.550 | 10.530 | 10.530 | 27,117,609 |
| 2024-03-20 | 9.400 | 9.660 | 9.360 | 9.570 | 9.570 | 11,303,500 |
| 2024-03-19 | 9.790 | 9.830 | 9.450 | 9.450 | 9.450 | 17,308,840 |
| 2024-03-18 | 9.520 | 10.310 | 9.450 | 9.940 | 9.940 | 22,724,641 |
| 2024-03-15 | 9.860 | 10.010 | 9.470 | 9.580 | 9.580 | 27,674,891 |
| 2024-03-14 | 9.300 | 10.300 | 8.920 | 10.160 | 10.160 | 33,653,992 |
| 2024-03-13 | 9.380 | 10.200 | 9.030 | 9.770 | 9.770 | 33,561,801 |
| 2024-03-12 | 8.620 | 9.270 | 8.560 | 9.270 | 9.270 | 13,179,580 |
| 2024-03-11 | 8.230 | 8.590 | 8.130 | 8.430 | 8.430 | 5,124,360 |
| 2024-03-08 | 8.310 | 8.350 | 8.000 | 8.210 | 8.210 | 3,357,741 |
| 2024-03-07 | 8.560 | 8.560 | 8.230 | 8.280 | 8.280 | 5,797,062 |
| 2024-03-06 | 8.110 | 8.490 | 8.110 | 8.440 | 8.440 | 7,349,400 |
| 2024-03-05 | 8.170 | 8.550 | 8.000 | 8.210 | 8.210 | 8,111,254 |
| 2024-03-04 | 7.950 | 8.230 | 7.740 | 8.150 | 8.150 | 5,965,495 |
| 2024-03-01 | 7.650 | 8.000 | 7.600 | 7.960 | 7.960 | 5,997,203 |
| 2024-02-29 | 7.260 | 7.650 | 7.260 | 7.640 | 7.640 | 6,489,740 |
| 2024-02-28 | 8.080 | 8.140 | 7.280 | 7.300 | 7.300 | 9,644,700 |
| 2024-02-27 | 7.650 | 8.030 | 7.630 | 8.000 | 8.000 | 5,592,525 |
| 2024-02-26 | 7.470 | 7.890 | 7.430 | 7.700 | 7.700 | 7,113,630 |
| 2024-02-23 | 7.280 | 7.560 | 7.210 | 7.470 | 7.470 | 5,016,331 |
| 2024-02-22 | 7.230 | 7.360 | 7.070 | 7.260 | 7.260 | 3,949,112 |
| 2024-02-21 | 6.980 | 7.430 | 6.910 | 7.180 | 7.180 | 5,413,949 |
| 2024-02-20 | 7.030 | 7.070 | 6.790 | 7.030 | 7.030 | 5,381,653 |
| 2024-02-19 | 6.880 | 7.170 | 6.700 | 6.980 | 6.980 | 8,406,647 |
| 2024-02-08 | 6.190 | 6.660 | 5.810 | 6.660 | 6.660 | 9,617,582 |
| 2024-02-07 | 6.050 | 6.290 | 5.780 | 6.050 | 6.050 | 9,464,549 |
| 2024-02-06 | 5.950 | 6.320 | 5.550 | 6.030 | 6.030 | 10,172,250 |
| 2024-02-05 | 6.350 | 6.750 | 6.170 | 6.170 | 6.170 | 7,461,700 |
| 2024-02-02 | 7.280 | 7.380 | 6.550 | 6.850 | 6.850 | 5,625,625 |
| 2024-02-01 | 7.400 | 7.540 | 7.130 | 7.250 | 7.250 | 4,894,150 |
| 2024-01-31 | 7.610 | 7.840 | 7.230 | 7.440 | 7.440 | 7,099,842 |
| 2024-01-30 | 7.900 | 8.030 | 7.630 | 7.690 | 7.690 | 3,721,298 |
| 2024-01-29 | 8.200 | 8.250 | 7.890 | 7.970 | 7.970 | 4,281,560 |
| 2024-01-26 | 8.250 | 8.390 | 8.130 | 8.210 | 8.210 | 4,645,560 |
| 2024-01-25 | 8.100 | 8.280 | 8.020 | 8.250 | 8.250 | 5,804,854 |
| 2024-01-24 | 8.120 | 8.230 | 7.780 | 8.080 | 8.080 | 5,997,800 |
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.