Zhejiang Tiancheng Control Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.590	11.080	10.300	10.930	10.930	6,014,670
2023-07-27	10.840	11.030	10.650	10.670	10.670	3,597,710
2023-07-26	10.570	11.050	10.470	10.850	10.850	5,989,806
2023-07-25	10.250	10.630	10.210	10.550	10.550	3,874,640
2023-07-24	10.210	10.360	10.060	10.190	10.190	2,851,173
2023-07-21	10.690	10.700	10.120	10.210	10.210	4,054,826
2023-07-20	10.880	10.940	10.400	10.440	10.440	3,882,167
2023-07-19	10.820	10.990	10.650	10.730	10.730	3,540,500
2023-07-18	10.610	10.890	10.500	10.820	10.820	5,520,149
2023-07-17	10.810	10.910	10.560	10.650	10.650	5,310,379
2023-07-14	10.940	11.100	10.620	10.950	10.950	6,498,769
2023-07-13	11.390	11.410	10.850	11.010	11.010	9,727,646
2023-07-12	11.780	11.780	11.330	11.400	11.400	11,383,770
2023-07-11	11.180	12.000	11.180	11.990	11.990	18,206,660
2023-07-10	10.910	11.890	10.830	11.580	11.580	20,420,971
2023-07-07	10.890	11.010	10.670	10.810	10.810	9,075,520
2023-07-06	10.590	11.390	10.410	10.940	10.940	15,198,770
2023-07-05	11.180	11.200	10.500	10.700	10.700	19,459,381
2023-07-04	10.060	11.200	10.060	11.200	11.200	11,457,550
2023-07-03	9.940	10.180	9.940	10.180	10.180	2,794,942
2023-06-30	9.900	10.140	9.810	9.940	9.940	1,959,835
2023-06-29	9.810	9.930	9.720	9.890	9.890	2,248,598
2023-06-28	9.690	9.800	9.420	9.790	9.790	1,917,026
2023-06-27	9.650	9.710	9.500	9.650	9.650	2,095,030
2023-06-26	9.740	9.890	9.650	9.680	9.680	2,535,630
2023-06-21	9.680	9.850	9.600	9.740	9.740	2,417,620
2023-06-20	9.800	9.800	9.590	9.690	9.690	2,253,166
2023-06-19	9.770	9.950	9.750	9.770	9.770	1,612,236
2023-06-16	9.680	9.870	9.670	9.830	9.830	2,209,297
2023-06-15	9.630	9.760	9.520	9.680	9.680	1,749,707
2023-06-14	9.830	10.050	9.550	9.660	9.660	2,823,569
2023-06-13	9.560	9.700	9.500	9.640	9.640	2,443,400
2023-06-12	9.070	9.600	8.980	9.560	9.560	4,373,121
2023-06-09	8.930	9.080	8.930	9.070	9.070	1,569,619
2023-06-08	9.020	9.140	8.800	8.890	8.890	1,655,496
2023-06-07	9.130	9.200	9.000	9.020	9.020	1,557,653
2023-06-06	9.470	9.470	9.130	9.160	9.160	1,576,297
2023-06-05	9.390	9.560	9.310	9.420	9.420	1,130,100
2023-06-02	9.250	9.490	9.200	9.420	9.420	1,828,365
2023-06-01	9.280	9.420	9.180	9.240	9.240	1,959,603
2023-05-31	9.530	9.550	9.280	9.340	9.340	1,742,400
2023-05-30	9.550	9.650	9.470	9.530	9.530	1,642,158
2023-05-29	9.700	9.700	9.520	9.550	9.550	1,576,870
2023-05-26	9.450	9.650	9.260	9.600	9.600	1,499,411
2023-05-25	9.430	9.570	9.310	9.450	9.450	1,210,204
2023-05-24	9.640	9.640	9.370	9.520	9.520	1,238,300
2023-05-23	9.480	9.640	9.370	9.560	9.560	1,716,222
2023-05-22	9.340	9.490	9.230	9.460	9.460	1,867,498
2023-05-19	9.460	9.480	9.300	9.340	9.340	1,140,069
2023-05-18	9.240	9.650	9.240	9.460	9.460	2,996,969
2023-05-17	9.170	9.340	9.070	9.340	9.340	1,446,332
2023-05-16	9.310	9.330	9.130	9.170	9.170	1,081,600
2023-05-15	8.970	9.250	8.970	9.250	9.250	1,527,573
2023-05-12	9.130	9.200	9.010	9.030	9.030	1,206,560
2023-05-11	9.290	9.300	9.080	9.140	9.140	1,611,567
2023-05-10	8.800	9.340	8.800	9.240	9.240	4,155,112
2023-05-09	9.310	9.390	8.780	8.910	8.910	5,141,427
2023-05-08	9.200	9.400	9.140	9.300	9.300	2,637,187
2023-05-05	9.410	9.410	9.160	9.210	9.210	1,945,596
2023-05-04	9.660	9.750	9.300	9.360	9.360	4,221,004

← NewerPage 14 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.