Zhejiang Tiancheng Control Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.590	11.780	11.510	11.710	11.710	2,597,189
2023-02-01	11.510	11.650	11.380	11.600	11.600	2,759,059
2023-01-31	11.520	11.580	11.100	11.490	11.490	3,581,158
2023-01-30	11.550	11.900	11.500	11.500	11.500	3,688,128
2023-01-20	11.250	11.440	11.210	11.370	11.370	1,433,679
2023-01-19	11.250	11.500	11.120	11.210	11.210	2,106,480
2023-01-18	11.350	11.660	11.250	11.250	11.250	2,069,680
2023-01-17	11.300	11.470	11.230	11.280	11.280	1,001,821
2023-01-16	11.400	11.470	11.200	11.400	11.400	1,475,700
2023-01-13	11.410	11.550	11.270	11.410	11.410	1,084,400
2023-01-12	11.330	11.560	11.330	11.470	11.470	1,381,400
2023-01-11	11.460	11.830	11.290	11.330	11.330	2,387,250
2023-01-10	11.590	11.660	11.360	11.430	11.430	1,565,100
2023-01-09	11.690	11.820	11.500	11.530	11.530	2,460,672
2023-01-06	11.480	11.760	11.310	11.730	11.730	4,608,343
2023-01-05	10.810	11.580	10.690	11.480	11.480	5,222,697
2023-01-04	10.810	10.950	10.620	10.760	10.760	1,676,595
2023-01-03	10.610	10.870	10.510	10.870	10.870	1,858,574
2022-12-30	10.760	10.840	10.530	10.640	10.640	1,123,859
2022-12-29	10.600	10.730	10.510	10.600	10.600	732,455
2022-12-28	10.890	10.980	10.590	10.600	10.600	1,349,915
2022-12-27	11.120	11.230	10.790	10.920	10.920	2,074,323
2022-12-26	10.430	11.190	10.360	11.110	11.110	3,369,132
2022-12-23	10.600	10.670	10.340	10.460	10.460	1,789,982
2022-12-22	10.870	10.990	10.560	10.620	10.620	1,684,130
2022-12-21	11.110	11.110	10.730	10.870	10.870	2,009,890
2022-12-20	11.000	11.210	10.800	11.110	11.110	1,786,801
2022-12-19	11.020	11.220	10.920	11.050	11.050	2,145,876
2022-12-16	11.450	11.570	10.960	11.010	11.010	3,153,282
2022-12-15	11.240	11.620	11.220	11.610	11.610	3,253,110
2022-12-14	11.410	11.530	11.150	11.220	11.220	2,425,451
2022-12-13	11.810	11.890	11.420	11.470	11.470	3,209,268
2022-12-12	11.650	11.840	11.510	11.810	11.810	2,956,280
2022-12-09	11.680	11.800	11.520	11.660	11.660	3,237,742
2022-12-08	11.870	11.970	11.620	11.640	11.640	4,730,112
2022-12-07	11.700	12.180	11.680	11.970	11.970	7,644,372
2022-12-06	11.200	11.880	11.060	11.810	11.810	9,578,102
2022-12-05	11.270	11.450	11.150	11.280	11.280	4,989,760
2022-12-02	11.080	11.510	10.950	11.220	11.220	7,370,144
2022-12-01	11.230	11.300	10.940	11.030	11.030	4,567,681
2022-11-30	10.990	11.370	10.750	11.160	11.160	6,701,447
2022-11-29	11.000	11.100	10.820	11.040	11.040	5,224,671
2022-11-28	10.950	11.050	10.720	10.990	10.990	3,971,400
2022-11-25	11.250	11.480	11.020	11.040	11.040	5,468,247
2022-11-24	11.300	11.360	10.980	11.260	11.260	8,042,557
2022-11-23	11.050	11.420	10.650	11.360	11.360	10,038,710
2022-11-22	11.020	11.770	11.020	11.220	11.220	12,282,060
2022-11-21	10.800	11.090	10.650	11.060	11.060	6,240,443
2022-11-18	10.900	11.130	10.610	10.870	10.870	8,827,804
2022-11-17	11.050	11.120	10.430	10.910	10.910	12,647,850
2022-11-16	11.400	11.660	10.900	11.020	11.020	20,830,330
2022-11-15	9.980	10.990	9.850	10.990	10.990	11,680,520
2022-11-14	10.150	10.180	9.950	9.990	9.990	3,468,368
2022-11-11	10.500	10.610	10.060	10.160	10.160	3,551,200
2022-11-10	10.560	10.960	10.220	10.340	10.340	4,700,200
2022-11-09	10.640	10.850	10.600	10.640	10.640	2,148,100
2022-11-08	11.180	11.190	10.610	10.670	10.670	3,432,441
2022-11-07	10.830	11.230	10.800	10.870	10.870	4,794,650
2022-11-04	10.590	11.180	10.570	10.810	10.810	5,406,358
2022-11-03	10.450	10.750	10.250	10.590	10.590	4,957,059

← NewerPage 16 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.