Zhejiang Tiancheng Control Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 12.480 | 12.790 | 12.150 | 12.310 | 12.310 | 12,087,750 |
| 2022-08-01 | 13.550 | 13.900 | 12.380 | 12.990 | 12.990 | 20,018,859 |
| 2022-07-29 | 13.400 | 13.650 | 13.180 | 13.540 | 13.540 | 10,523,220 |
| 2022-07-28 | 13.200 | 13.750 | 13.000 | 13.400 | 13.400 | 16,742,160 |
| 2022-07-27 | 12.800 | 13.450 | 12.660 | 13.300 | 13.300 | 13,092,600 |
| 2022-07-26 | 13.070 | 13.080 | 12.470 | 12.810 | 12.810 | 8,928,718 |
| 2022-07-25 | 13.310 | 13.490 | 12.700 | 13.170 | 13.170 | 12,634,700 |
| 2022-07-22 | 13.220 | 13.840 | 12.770 | 13.270 | 13.270 | 18,349,289 |
| 2022-07-21 | 13.420 | 13.600 | 12.560 | 13.160 | 13.160 | 22,180,090 |
| 2022-07-20 | 13.500 | 13.650 | 12.360 | 13.030 | 13.030 | 40,541,688 |
| 2022-07-19 | 12.000 | 12.410 | 12.000 | 12.410 | 12.410 | 11,400,160 |
| 2022-07-18 | 10.380 | 11.280 | 10.060 | 11.280 | 11.280 | 9,809,110 |
| 2022-07-15 | 10.380 | 10.580 | 10.110 | 10.250 | 10.250 | 6,542,471 |
| 2022-07-14 | 10.100 | 10.620 | 9.970 | 10.430 | 10.430 | 10,621,800 |
| 2022-07-13 | 10.470 | 10.570 | 9.920 | 10.140 | 10.140 | 10,561,420 |
| 2022-07-12 | 10.820 | 10.860 | 10.300 | 10.330 | 10.330 | 13,230,410 |
| 2022-07-11 | 10.680 | 11.060 | 10.440 | 10.720 | 10.720 | 20,518,131 |
| 2022-07-08 | 10.090 | 11.180 | 10.090 | 10.610 | 10.610 | 33,059,809 |
| 2022-07-07 | 9.710 | 10.350 | 9.670 | 10.200 | 10.200 | 35,426,379 |
| 2022-07-06 | 8.650 | 9.410 | 8.500 | 9.410 | 9.410 | 21,324,350 |
| 2022-07-05 | 8.630 | 8.810 | 8.540 | 8.550 | 8.550 | 5,670,450 |
| 2022-07-04 | 8.620 | 8.820 | 8.430 | 8.680 | 8.680 | 6,073,528 |
| 2022-07-01 | 8.450 | 8.640 | 8.320 | 8.490 | 8.490 | 4,620,709 |
| 2022-06-30 | 8.550 | 8.630 | 8.380 | 8.440 | 8.440 | 6,260,420 |
| 2022-06-29 | 8.980 | 8.980 | 8.400 | 8.500 | 8.500 | 9,805,200 |
| 2022-06-28 | 8.960 | 9.100 | 8.800 | 9.010 | 9.010 | 6,883,429 |
| 2022-06-27 | 9.120 | 9.160 | 8.770 | 8.950 | 8.950 | 9,458,784 |
| 2022-06-24 | 9.180 | 9.250 | 8.920 | 9.120 | 9.120 | 12,080,330 |
| 2022-06-23 | 8.800 | 9.410 | 8.750 | 9.220 | 9.220 | 15,531,000 |
| 2022-06-22 | 8.890 | 9.170 | 8.750 | 8.920 | 8.920 | 17,504,830 |
| 2022-06-21 | 8.410 | 9.180 | 8.380 | 8.900 | 8.900 | 23,100,590 |
| 2022-06-20 | 8.220 | 8.590 | 8.090 | 8.490 | 8.490 | 16,191,260 |
| 2022-06-17 | 7.790 | 8.290 | 7.750 | 8.190 | 8.190 | 14,956,160 |
| 2022-06-16 | 7.900 | 8.100 | 7.830 | 7.930 | 7.930 | 8,990,770 |
| 2022-06-15 | 8.020 | 8.300 | 7.920 | 7.920 | 7.920 | 15,882,590 |
| 2022-06-14 | 8.020 | 8.030 | 7.730 | 8.000 | 8.000 | 14,412,800 |
| 2022-06-13 | 7.830 | 8.330 | 7.770 | 8.150 | 8.150 | 23,716,811 |
| 2022-06-10 | 7.600 | 7.920 | 7.500 | 7.800 | 7.800 | 15,878,970 |
| 2022-06-09 | 7.600 | 7.790 | 7.410 | 7.610 | 7.610 | 12,900,510 |
| 2022-06-08 | 7.650 | 7.850 | 7.410 | 7.600 | 7.600 | 12,808,470 |
| 2022-06-07 | 7.700 | 7.760 | 7.500 | 7.650 | 7.650 | 15,991,510 |
| 2022-06-06 | 8.000 | 8.100 | 7.610 | 7.770 | 7.770 | 20,785,270 |
| 2022-06-02 | 7.570 | 7.840 | 7.490 | 7.750 | 7.750 | 15,604,160 |
| 2022-06-01 | 7.490 | 7.750 | 7.410 | 7.640 | 7.640 | 15,069,260 |
| 2022-05-31 | 7.560 | 7.640 | 7.380 | 7.500 | 7.500 | 14,812,620 |
| 2022-05-30 | 7.330 | 7.770 | 7.130 | 7.660 | 7.660 | 24,453,150 |
| 2022-05-27 | 7.300 | 7.430 | 7.120 | 7.330 | 7.330 | 11,604,090 |
| 2022-05-26 | 7.370 | 7.410 | 7.180 | 7.250 | 7.250 | 11,048,670 |
| 2022-05-25 | 7.220 | 7.500 | 7.200 | 7.330 | 7.330 | 11,833,090 |
| 2022-05-24 | 7.760 | 7.830 | 7.300 | 7.300 | 7.300 | 19,917,420 |
| 2022-05-23 | 7.820 | 7.970 | 7.710 | 7.770 | 7.770 | 20,555,051 |
| 2022-05-20 | 7.740 | 8.030 | 7.500 | 7.980 | 7.980 | 32,746,270 |
| 2022-05-19 | 7.300 | 7.960 | 7.250 | 7.760 | 7.760 | 35,013,770 |
| 2022-05-18 | 7.430 | 7.570 | 7.160 | 7.500 | 7.500 | 29,073,449 |
| 2022-05-17 | 7.480 | 7.790 | 7.350 | 7.580 | 7.580 | 51,003,922 |
| 2022-05-16 | 6.720 | 7.350 | 6.720 | 7.350 | 7.350 | 35,426,289 |
| 2022-05-13 | 7.100 | 7.240 | 6.660 | 6.680 | 6.680 | 29,757,369 |
| 2022-05-12 | 7.060 | 7.170 | 6.960 | 7.090 | 7.090 | 10,064,630 |
| 2022-05-11 | 7.230 | 7.330 | 7.120 | 7.190 | 7.190 | 16,067,530 |
| 2022-05-10 | 7.400 | 7.570 | 7.100 | 7.310 | 7.310 | 23,155,119 |
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.