Zhejiang Tiancheng Control Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.820	10.160	9.000	9.140	9.140	11,755,003
2026-07-17	10.580	10.750	9.820	9.820	9.820	9,205,020
2026-07-16	10.800	10.970	10.570	10.620	10.620	5,703,420
2026-07-15	10.820	11.110	10.670	10.930	10.930	6,435,600
2026-07-14	10.590	10.920	10.500	10.760	10.760	7,197,985
2026-07-13	10.950	10.980	10.610	10.650	10.650	9,427,000
2026-07-10	10.770	11.220	10.570	10.960	10.960	6,922,900
2026-07-09	10.630	10.870	10.410	10.790	10.790	4,946,800
2026-07-08	10.660	10.870	10.480	10.690	10.690	6,068,300
2026-07-07	11.030	11.130	10.690	10.790	10.790	4,379,449
2026-07-06	11.270	11.440	11.000	11.020	11.020	5,616,000
2026-07-03	11.210	11.430	10.980	11.220	11.220	5,404,949
2026-07-02	10.890	11.600	10.870	11.130	11.130	8,215,590
2026-07-01	10.850	11.210	10.670	10.990	10.990	7,480,200
2026-06-30	10.550	10.950	10.350	10.870	10.870	8,531,860
2026-06-29	10.600	10.700	10.220	10.550	10.550	10,156,300
2026-06-26	10.800	10.900	10.510	10.550	10.550	6,858,342
2026-06-25	11.050	11.330	10.850	10.910	10.910	8,252,157
2026-06-24	11.220	11.350	10.930	11.060	11.060	7,175,837
2026-06-23	11.210	11.680	11.190	11.230	11.230	7,281,800
2026-06-22	11.890	11.890	11.030	11.350	11.350	12,311,840
2026-06-18	12.580	12.580	11.760	11.850	11.850	10,451,940
2026-06-17	12.240	12.620	12.140	12.470	12.470	13,764,200
2026-06-16	13.180	13.300	12.240	12.290	12.290	19,361,971
2026-06-15	11.880	12.910	11.750	12.910	12.910	11,614,950
2026-06-12	11.660	12.230	11.510	11.740	11.740	11,546,200
2026-06-11	11.220	11.950	10.840	11.430	11.430	15,061,740
2026-06-10	11.680	11.880	11.170	11.420	11.420	9,738,818
2026-06-09	12.310	12.370	11.780	11.820	11.820	7,303,416
2026-06-08	12.020	12.690	12.020	12.210	12.210	9,001,422
2026-06-05	12.370	12.610	11.970	12.500	12.500	10,807,230
2026-06-04	13.070	13.070	12.330	12.380	12.380	9,798,148
2026-06-03	13.280	13.480	12.820	13.000	13.000	10,604,770
2026-06-02	13.310	13.530	12.850	13.290	13.290	9,536,800
2026-06-01	13.510	13.660	13.050	13.380	13.380	7,659,290
2026-05-29	13.880	14.030	13.220	13.370	13.370	11,022,310
2026-05-28	13.960	14.400	13.640	13.820	13.820	11,115,240
2026-05-27	13.900	14.180	13.620	14.100	14.100	9,375,518
2026-05-26	14.020	14.300	13.680	13.980	13.980	8,132,082
2026-05-25	14.430	14.470	13.900	14.020	14.020	10,083,780
2026-05-22	14.360	14.730	14.270	14.430	14.430	11,568,940
2026-05-21	14.540	14.900	14.220	14.320	14.320	13,639,020
2026-05-20	13.520	14.440	13.520	14.310	14.310	13,654,840
2026-05-19	13.970	13.980	13.550	13.660	13.660	8,733,202
2026-05-18	14.100	14.100	13.750	13.960	13.960	9,128,630
2026-05-15	14.310	14.370	13.920	14.030	14.030	13,086,300
2026-05-14	13.930	14.520	13.710	14.310	14.310	18,747,920
2026-05-13	14.100	14.100	13.700	13.870	13.870	14,239,560
2026-05-12	14.220	14.290	13.940	14.120	14.120	14,401,850
2026-05-11	13.660	14.370	13.500	14.250	14.250	21,663,301
2026-05-08	13.170	13.660	13.150	13.560	13.560	19,729,250
2026-05-07	12.690	13.330	12.550	13.280	13.280	16,392,330
2026-05-06	12.390	12.830	12.300	12.670	12.670	17,768,230
2026-04-30	12.020	12.330	12.010	12.280	12.280	13,439,980
2026-04-29	11.900	12.060	11.660	12.000	12.000	13,018,470
2026-04-28	11.990	12.240	11.850	12.000	12.000	14,726,180
2026-04-27	11.600	12.100	11.350	11.970	11.970	13,483,070
2026-04-24	11.780	11.850	11.430	11.650	11.650	9,506,162
2026-04-23	11.980	11.980	11.700	11.790	11.790	6,203,743
2026-04-22	11.910	12.030	11.870	11.910	11.910	6,111,201

← NewerPage 2 of 5 · 243 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.