Zhejiang Tiancheng Control Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.170	10.600	10.010	10.460	10.460	5,442,871
2022-11-01	9.840	10.050	9.720	10.030	10.030	5,996,725
2022-10-31	9.400	9.890	9.260	9.840	9.840	4,490,786
2022-10-28	10.210	10.270	9.530	9.720	9.720	6,712,403
2022-10-27	10.260	10.750	10.210	10.250	10.250	7,419,119
2022-10-26	10.440	10.460	10.040	10.110	10.110	4,999,341
2022-10-25	10.050	10.510	9.750	10.360	10.360	6,609,934
2022-10-24	10.360	10.450	9.940	9.980	9.980	4,645,099
2022-10-21	10.370	10.550	10.230	10.400	10.400	3,537,310
2022-10-20	10.320	10.490	10.070	10.270	10.270	3,874,067
2022-10-19	10.370	10.630	10.330	10.390	10.390	2,934,518
2022-10-18	10.320	10.790	10.320	10.500	10.500	5,916,194
2022-10-17	10.080	10.340	10.060	10.290	10.290	2,698,580
2022-10-14	10.040	10.240	9.880	10.150	10.150	2,425,990
2022-10-13	9.920	10.110	9.710	9.980	9.980	2,666,162
2022-10-12	9.620	9.910	9.350	9.890	9.890	3,911,401
2022-10-11	9.420	9.610	9.330	9.560	9.560	2,838,500
2022-10-10	9.750	9.760	9.240	9.320	9.320	3,909,130
2022-09-30	9.900	9.940	9.520	9.620	9.620	3,191,022
2022-09-29	10.080	10.200	9.810	9.900	9.900	3,388,840
2022-09-28	10.330	10.430	9.940	10.070	10.070	3,655,930
2022-09-27	10.370	10.680	10.150	10.420	10.420	3,567,800
2022-09-26	10.330	10.510	10.140	10.300	10.300	3,345,895
2022-09-23	10.730	10.810	10.310	10.400	10.400	3,601,077
2022-09-22	10.550	11.030	10.460	10.740	10.740	4,319,127
2022-09-21	10.690	10.990	10.450	10.630	10.630	5,016,151
2022-09-20	10.190	10.760	10.190	10.670	10.670	4,536,737
2022-09-19	10.200	10.590	10.060	10.110	10.110	3,891,510
2022-09-16	10.430	10.690	10.220	10.300	10.300	4,900,052
2022-09-15	11.280	11.290	10.230	10.360	10.360	8,769,098
2022-09-14	11.420	11.620	11.140	11.280	11.280	2,767,897
2022-09-13	11.650	11.850	11.300	11.600	11.600	2,577,270
2022-09-09	11.630	11.990	11.330	11.650	11.650	4,252,860
2022-09-08	12.140	12.280	11.740	11.790	11.790	3,422,078
2022-09-07	11.910	12.600	11.910	12.110	12.110	4,782,810
2022-09-06	11.760	12.240	11.510	12.060	12.060	4,675,127
2022-09-05	11.700	12.130	11.600	11.750	11.750	4,084,315
2022-09-02	11.290	11.940	11.000	11.730	11.730	6,076,994
2022-09-01	11.450	11.670	11.140	11.220	11.220	3,731,863
2022-08-31	12.200	12.350	11.160	11.450	11.450	11,472,380
2022-08-30	12.600	12.770	12.200	12.330	12.330	3,989,642
2022-08-29	11.880	12.820	11.870	12.560	12.560	6,259,378
2022-08-26	12.590	12.660	12.000	12.170	12.170	5,226,719
2022-08-25	12.760	13.340	11.900	12.350	12.350	8,643,709
2022-08-24	14.050	14.290	12.760	12.760	12.760	11,005,880
2022-08-23	14.190	14.380	13.710	14.180	14.180	5,315,368
2022-08-22	13.610	14.230	13.350	14.090	14.090	8,141,847
2022-08-19	14.430	14.550	13.610	13.620	13.620	9,829,621
2022-08-18	14.010	14.760	13.970	14.580	14.580	10,355,750
2022-08-17	14.380	14.500	13.850	13.990	13.990	6,889,435
2022-08-16	14.080	14.780	13.970	14.290	14.290	11,805,880
2022-08-15	13.420	14.300	13.420	14.080	14.080	10,734,140
2022-08-12	13.820	13.920	13.410	13.480	13.480	11,667,440
2022-08-11	14.860	15.000	13.640	13.770	13.770	18,131,801
2022-08-10	14.130	15.130	14.130	14.780	14.780	21,784,590
2022-08-09	12.800	14.080	12.540	14.080	14.080	20,357,279
2022-08-08	11.710	12.800	11.350	12.800	12.800	11,814,070
2022-08-05	11.600	12.200	11.250	11.640	11.640	9,572,529
2022-08-04	11.890	11.970	11.270	11.610	11.610	10,922,300
2022-08-03	12.240	12.670	11.690	11.740	11.740	10,887,080

← NewerPage 17 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.