Zhejiang Tiancheng Control Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.470	11.470	11.050	11.340	11.340	16,286,910
2023-10-27	10.670	11.550	10.640	11.550	11.550	18,976,650
2023-10-26	10.300	10.580	10.060	10.500	10.500	6,765,860
2023-10-25	9.800	10.260	9.800	10.240	10.240	4,334,580
2023-10-24	9.740	9.980	9.720	9.760	9.760	3,074,600
2023-10-23	10.050	10.100	9.650	9.730	9.730	3,996,740
2023-10-20	10.200	10.380	10.000	10.100	10.100	3,931,919
2023-10-19	10.430	10.600	10.120	10.240	10.240	5,878,173
2023-10-18	10.350	10.510	10.310	10.400	10.400	5,546,400
2023-10-17	10.340	10.420	10.200	10.280	10.280	3,174,600
2023-10-16	10.300	10.420	10.200	10.390	10.390	3,780,100
2023-10-13	10.280	10.520	10.280	10.330	10.330	3,811,700
2023-10-12	10.250	10.400	10.140	10.340	10.340	4,752,400
2023-10-11	10.330	10.360	10.080	10.230	10.230	3,534,930
2023-10-10	10.320	10.380	10.060	10.340	10.340	5,107,000
2023-10-09	10.380	10.590	10.250	10.310	10.310	6,344,803
2023-09-28	10.450	10.450	10.200	10.400	10.400	8,876,860
2023-09-27	10.330	10.560	10.050	10.350	10.350	11,011,610
2023-09-26	10.130	10.800	10.130	10.360	10.360	16,525,869
2023-09-25	9.590	10.450	9.450	10.210	10.210	13,039,210
2023-09-22	9.450	9.520	9.190	9.500	9.500	2,472,100
2023-09-21	9.450	9.460	9.210	9.270	9.270	2,427,920
2023-09-20	9.550	9.710	9.450	9.460	9.460	1,402,600
2023-09-19	9.820	9.840	9.560	9.700	9.700	1,877,544
2023-09-18	9.490	9.950	9.330	9.840	9.840	3,669,752
2023-09-15	9.560	9.860	9.400	9.420	9.420	2,019,100
2023-09-14	9.730	9.860	9.530	9.560	9.560	1,843,600
2023-09-13	10.210	10.210	9.650	9.750	9.750	2,830,200
2023-09-12	10.060	10.180	9.980	10.150	10.150	2,215,380
2023-09-11	9.840	10.040	9.720	10.030	10.030	2,687,590
2023-09-08	9.830	9.830	9.630	9.750	9.750	1,515,300
2023-09-07	10.100	10.100	9.670	9.680	9.680	2,766,100
2023-09-06	9.880	10.020	9.770	10.010	10.010	2,467,300
2023-09-05	9.930	9.980	9.760	9.820	9.820	2,071,368
2023-09-04	9.890	9.990	9.710	9.910	9.910	2,703,195
2023-09-01	10.070	10.090	9.800	9.940	9.940	3,037,503
2023-08-31	10.170	10.200	9.960	9.960	9.960	2,147,681
2023-08-30	10.010	10.280	9.900	10.180	10.180	3,055,229
2023-08-29	9.420	10.040	9.300	10.010	10.010	5,012,992
2023-08-28	9.750	9.880	9.330	9.390	9.390	4,077,825
2023-08-25	9.500	9.680	9.220	9.280	9.280	5,098,473
2023-08-24	9.440	9.650	9.300	9.590	9.590	2,501,120
2023-08-23	9.540	9.560	9.340	9.420	9.420	1,846,500
2023-08-22	9.660	9.680	9.340	9.520	9.520	1,353,800
2023-08-21	9.700	9.840	9.460	9.470	9.470	1,476,015
2023-08-18	9.800	9.860	9.610	9.680	9.680	1,837,800
2023-08-17	9.490	9.880	9.380	9.820	9.820	2,736,900
2023-08-16	9.630	9.680	9.410	9.420	9.420	1,599,090
2023-08-15	9.880	9.890	9.580	9.640	9.640	1,627,505
2023-08-14	9.920	10.070	9.630	9.780	9.780	3,340,900
2023-08-11	9.960	10.100	9.830	10.030	10.030	2,999,060
2023-08-10	10.000	10.090	9.750	9.930	9.930	3,221,583
2023-08-09	10.120	10.120	9.970	10.010	10.010	1,650,800
2023-08-08	10.300	10.440	10.120	10.130	10.130	2,143,577
2023-08-07	10.300	10.380	10.140	10.280	10.280	1,967,010
2023-08-04	10.680	10.680	10.200	10.360	10.360	2,753,877
2023-08-03	10.550	10.610	10.400	10.460	10.460	2,179,369
2023-08-02	10.500	10.670	10.480	10.590	10.590	1,720,709
2023-08-01	10.730	10.750	10.430	10.570	10.570	3,583,140
2023-07-31	10.930	11.010	10.650	10.730	10.730	3,495,395

← NewerPage 13 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.