Zhejiang Tiancheng Control Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.120	8.240	8.000	8.080	8.080	5,204,066
2024-01-22	8.750	8.750	8.010	8.120	8.120	7,030,280
2024-01-19	8.860	9.020	8.700	8.700	8.700	5,240,233
2024-01-18	8.910	9.040	8.540	8.860	8.860	9,499,184
2024-01-17	9.450	9.610	9.030	9.050	9.050	10,934,740
2024-01-16	9.840	10.080	9.390	9.600	9.600	14,730,270
2024-01-15	9.780	9.950	9.500	9.840	9.840	15,352,280
2024-01-12	10.390	10.390	9.850	10.000	10.000	27,402,160
2024-01-11	10.750	10.880	10.230	10.590	10.590	29,485,529
2024-01-10	9.710	10.700	9.540	10.700	10.700	11,311,150
2024-01-09	9.800	9.940	9.680	9.730	9.730	1,877,639
2024-01-08	10.000	10.000	9.730	9.750	9.750	1,851,135
2024-01-05	10.150	10.360	9.980	10.030	10.030	1,923,600
2024-01-04	10.220	10.420	10.120	10.210	10.210	3,005,505
2024-01-03	10.390	10.390	10.130	10.220	10.220	2,047,500
2024-01-02	10.260	10.500	10.180	10.350	10.350	2,592,900
2023-12-29	10.040	10.240	9.970	10.200	10.200	2,073,100
2023-12-28	9.830	10.130	9.750	10.030	10.030	2,320,630
2023-12-27	9.810	9.930	9.760	9.870	9.870	1,760,600
2023-12-26	10.000	10.030	9.780	9.810	9.810	2,553,800
2023-12-25	10.100	10.140	9.890	10.020	10.020	2,782,200
2023-12-22	10.130	10.210	10.000	10.070	10.070	1,777,800
2023-12-21	10.090	10.160	9.920	10.140	10.140	3,226,815
2023-12-20	10.250	10.350	10.100	10.120	10.120	2,150,970
2023-12-19	10.200	10.310	10.110	10.310	10.310	2,588,540
2023-12-18	10.250	10.320	10.140	10.260	10.260	2,601,688
2023-12-15	10.380	10.420	10.210	10.250	10.250	2,740,700
2023-12-14	10.520	10.610	10.260	10.310	10.310	3,350,791
2023-12-13	10.530	10.750	10.400	10.530	10.530	3,315,400
2023-12-12	10.670	10.670	10.470	10.500	10.500	2,240,192
2023-12-11	10.310	10.600	10.180	10.580	10.580	3,870,946
2023-12-08	10.720	10.830	10.220	10.310	10.310	6,178,371
2023-12-07	10.990	11.000	10.600	10.720	10.720	5,567,570
2023-12-06	10.920	11.120	10.750	10.750	10.750	4,575,858
2023-12-05	11.200	11.200	10.930	11.000	11.000	4,692,380
2023-12-04	11.270	11.320	11.110	11.230	11.230	4,558,075
2023-12-01	11.310	11.560	11.000	11.340	11.340	7,742,920
2023-11-30	11.340	11.430	11.150	11.340	11.340	6,761,130
2023-11-29	11.490	11.650	11.300	11.400	11.400	11,498,190
2023-11-28	10.910	11.820	10.820	11.640	11.640	16,121,930
2023-11-27	10.800	10.980	10.710	10.910	10.910	5,334,289
2023-11-24	11.010	11.050	10.710	10.840	10.840	3,645,800
2023-11-23	10.700	11.190	10.700	11.010	11.010	6,996,528
2023-11-22	11.100	11.100	10.710	10.720	10.720	4,720,000
2023-11-21	11.160	11.250	11.020	11.080	11.080	4,443,145
2023-11-20	11.150	11.210	11.030	11.150	11.150	3,415,780
2023-11-17	11.060	11.200	11.010	11.170	11.170	4,518,000
2023-11-16	11.260	11.260	11.060	11.100	11.100	5,180,600
2023-11-15	11.090	11.280	10.940	11.270	11.270	8,180,138
2023-11-14	11.110	11.110	10.880	11.040	11.040	6,323,754
2023-11-13	10.800	11.220	10.730	11.200	11.200	9,473,992
2023-11-10	10.900	11.190	10.680	10.810	10.810	4,337,400
2023-11-09	11.000	11.010	10.700	10.820	10.820	4,074,790
2023-11-08	11.080	11.080	10.850	10.970	10.970	4,229,120
2023-11-07	11.030	11.240	10.790	11.080	11.080	6,414,580
2023-11-06	10.920	11.110	10.890	11.040	11.040	8,066,315
2023-11-03	10.890	11.060	10.820	10.920	10.920	4,270,579
2023-11-02	11.000	11.200	10.780	10.810	10.810	5,032,030
2023-11-01	10.930	11.060	10.720	11.020	11.020	7,530,589
2023-10-31	11.370	11.400	10.800	10.930	10.930	14,181,120

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.