Zhejiang Tiancheng Control Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.840	9.940	9.580	9.630	9.630	2,646,809
2023-04-27	9.370	9.840	9.260	9.790	9.790	3,786,666
2023-04-26	9.290	9.490	9.120	9.390	9.390	2,809,910
2023-04-25	9.520	9.610	9.020	9.160	9.160	3,267,924
2023-04-24	9.490	9.660	9.180	9.550	9.550	2,509,857
2023-04-21	9.740	9.800	9.450	9.510	9.510	2,415,016
2023-04-20	9.870	9.870	9.620	9.780	9.780	2,354,220
2023-04-19	9.850	10.110	9.810	9.870	9.870	3,116,117
2023-04-18	9.920	10.050	9.700	10.000	10.000	4,369,298
2023-04-17	9.900	10.300	9.820	10.070	10.070	7,829,669
2023-04-14	9.690	10.060	9.590	9.700	9.700	5,488,775
2023-04-13	9.850	9.860	9.560	9.590	9.590	3,215,905
2023-04-12	10.050	10.150	9.800	9.840	9.840	2,733,250
2023-04-11	9.850	10.010	9.740	10.010	10.010	1,825,892
2023-04-10	10.020	10.060	9.810	9.890	9.890	1,590,800
2023-04-07	9.960	10.080	9.830	10.000	10.000	2,135,701
2023-04-06	9.920	9.960	9.700	9.950	9.950	2,665,554
2023-04-04	10.140	10.140	9.820	9.890	9.890	2,831,898
2023-04-03	10.320	10.430	10.050	10.120	10.120	3,365,419
2023-03-31	10.180	10.560	10.180	10.320	10.320	2,227,860
2023-03-30	10.120	10.250	10.050	10.220	10.220	1,957,900
2023-03-29	10.230	10.360	10.120	10.160	10.160	1,487,803
2023-03-28	10.390	10.390	10.230	10.260	10.260	1,263,770
2023-03-27	10.520	10.520	10.240	10.360	10.360	1,993,543
2023-03-24	10.440	10.550	10.390	10.480	10.480	2,564,344
2023-03-23	10.550	10.570	10.270	10.410	10.410	2,796,560
2023-03-22	10.950	10.950	10.540	10.600	10.600	2,190,933
2023-03-21	10.630	10.810	10.450	10.800	10.800	1,903,700
2023-03-20	10.660	10.710	10.430	10.600	10.600	1,338,990
2023-03-17	10.590	10.720	10.450	10.610	10.610	1,933,500
2023-03-16	10.860	10.980	10.410	10.550	10.550	2,825,625
2023-03-15	11.280	11.280	10.800	10.860	10.860	2,400,400
2023-03-14	11.150	11.210	10.750	11.030	11.030	2,702,954
2023-03-13	11.250	11.320	10.950	11.210	11.210	2,160,292
2023-03-10	11.940	11.940	11.250	11.250	11.250	3,259,730
2023-03-09	11.820	11.980	11.580	11.940	11.940	1,982,935
2023-03-08	11.700	11.790	11.600	11.730	11.730	1,502,930
2023-03-07	12.200	12.240	11.710	11.750	11.750	3,777,191
2023-03-06	12.170	12.360	12.060	12.240	12.240	2,062,808
2023-03-03	12.690	12.750	12.200	12.200	12.200	5,216,422
2023-03-02	12.740	12.760	12.570	12.710	12.710	1,744,976
2023-03-01	12.780	12.890	12.580	12.740	12.740	3,624,886
2023-02-28	12.800	13.250	12.670	12.880	12.880	5,927,276
2023-02-27	12.900	13.100	12.660	12.820	12.820	7,148,911
2023-02-24	12.410	13.000	12.350	12.990	12.990	6,222,014
2023-02-23	12.580	12.790	12.400	12.410	12.410	1,580,900
2023-02-22	12.660	12.680	12.300	12.570	12.570	2,338,829
2023-02-21	12.170	12.650	12.170	12.600	12.600	3,660,053
2023-02-20	12.210	12.390	12.090	12.240	12.240	1,976,233
2023-02-17	12.680	12.790	12.060	12.200	12.200	5,233,204
2023-02-16	12.720	12.780	12.200	12.360	12.360	2,760,579
2023-02-15	12.690	12.880	12.580	12.760	12.760	2,647,602
2023-02-14	12.930	12.950	12.580	12.710	12.710	4,609,067
2023-02-13	13.100	13.470	12.780	12.880	12.880	7,853,578
2023-02-10	12.920	13.110	12.680	13.050	13.050	4,115,495
2023-02-09	13.080	13.200	12.870	13.000	13.000	5,872,898
2023-02-08	12.120	13.330	11.960	12.930	12.930	12,642,860
2023-02-07	11.920	12.220	11.800	12.150	12.150	5,391,234
2023-02-06	11.700	11.950	11.590	11.910	11.910	5,414,439
2023-02-03	11.680	11.780	11.250	11.610	11.610	3,687,559

← NewerPage 15 of 21 · 1,212 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.