Zhejiang Tiancheng Control Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.040	7.280	7.040	7.280	7.280	8,478,531
2022-05-06	6.480	6.700	6.400	6.620	6.620	3,553,450
2022-05-05	6.550	6.770	6.500	6.620	6.620	4,619,551
2022-04-29	6.220	6.830	6.210	6.600	6.600	8,875,743
2022-04-28	6.260	6.320	5.980	6.300	6.300	9,556,243
2022-04-27	5.500	6.260	5.300	6.260	6.260	12,251,410
2022-04-26	6.190	6.280	5.610	5.690	5.690	7,549,283
2022-04-25	6.700	6.710	6.140	6.190	6.190	9,341,387
2022-04-22	6.720	6.930	6.630	6.820	6.820	7,336,823
2022-04-21	6.670	6.770	6.630	6.740	6.740	8,092,408
2022-04-20	6.740	6.950	6.670	6.730	6.730	7,827,072
2022-04-19	7.000	7.150	6.790	6.890	6.890	12,616,190
2022-04-18	6.900	7.020	6.520	6.950	6.950	16,364,370
2022-04-15	6.510	6.810	6.370	6.730	6.730	8,868,570
2022-04-14	6.480	6.550	6.380	6.530	6.530	4,239,973
2022-04-13	6.310	6.520	6.270	6.410	6.410	5,749,520
2022-04-12	6.190	6.310	6.080	6.310	6.310	2,534,720
2022-04-11	6.310	6.360	6.070	6.130	6.130	3,767,213
2022-04-08	6.410	6.450	6.000	6.330	6.330	3,676,650
2022-04-07	6.600	6.650	6.410	6.420	6.420	4,272,400
2022-04-06	6.550	6.630	6.480	6.630	6.630	4,753,158
2022-04-01	6.570	6.580	6.460	6.520	6.520	3,081,210
2022-03-31	6.530	6.630	6.500	6.570	6.570	3,859,600
2022-03-30	6.480	6.550	6.450	6.550	6.550	3,092,700
2022-03-29	6.590	6.640	6.430	6.460	6.460	3,251,400
2022-03-28	6.450	6.560	6.390	6.540	6.540	3,280,300
2022-03-25	6.510	6.640	6.470	6.520	6.520	3,448,800
2022-03-24	6.600	6.600	6.460	6.500	6.500	3,174,363
2022-03-23	6.610	6.670	6.580	6.610	6.610	3,110,553
2022-03-22	6.630	6.680	6.540	6.610	6.610	3,644,820
2022-03-21	6.560	6.690	6.500	6.610	6.610	4,755,653
2022-03-18	6.500	6.580	6.460	6.560	6.560	2,565,803
2022-03-17	6.430	6.630	6.410	6.500	6.500	5,114,530
2022-03-16	6.300	6.370	6.100	6.360	6.360	5,061,433
2022-03-15	6.640	6.640	6.200	6.200	6.200	6,717,403
2022-03-14	6.730	6.790	6.650	6.650	6.650	3,709,543
2022-03-11	6.680	6.780	6.520	6.760	6.760	3,433,693
2022-03-10	6.700	6.800	6.670	6.730	6.730	4,272,340
2022-03-09	6.750	6.830	6.310	6.580	6.580	6,492,229
2022-03-08	6.960	7.050	6.700	6.750	6.750	7,166,041
2022-03-07	7.000	7.180	6.890	7.090	7.090	7,186,353
2022-03-04	7.110	7.120	6.940	6.990	6.990	4,642,540
2022-03-03	7.210	7.250	7.080	7.110	7.110	5,563,963
2022-03-02	7.100	7.210	7.070	7.190	7.190	3,681,586
2022-03-01	7.210	7.230	7.070	7.170	7.170	3,917,466
2022-02-28	7.230	7.240	7.030	7.150	7.150	4,471,830
2022-02-25	7.220	7.360	7.160	7.220	7.220	6,334,330
2022-02-24	7.310	7.510	7.030	7.180	7.180	11,971,470
2022-02-23	7.030	7.350	7.030	7.290	7.290	9,041,059
2022-02-22	6.950	7.060	6.910	7.030	7.030	7,535,374
2022-02-21	6.860	7.030	6.820	7.010	7.010	7,364,296
2022-02-18	6.840	6.870	6.760	6.850	6.850	6,238,584
2022-02-17	6.880	6.950	6.800	6.860	6.860	8,252,315
2022-02-16	6.870	6.920	6.810	6.880	6.880	5,888,586
2022-02-15	6.790	6.890	6.720	6.810	6.810	5,860,772
2022-02-14	6.720	6.990	6.700	6.810	6.810	6,970,863
2022-02-11	7.100	7.100	6.770	6.800	6.800	15,222,370
2022-02-10	7.290	7.310	7.070	7.150	7.150	9,518,592
2022-02-09	7.200	7.330	7.170	7.280	7.280	6,702,733
2022-02-08	7.250	7.320	7.140	7.200	7.200	6,608,500

← NewerPage 19 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.