Zhejiang Tiancheng Control Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.250	7.320	7.140	7.200	7.200	6,608,500
2022-02-07	7.160	7.260	7.050	7.190	7.190	4,966,534
2022-01-28	7.020	7.220	6.850	7.080	7.080	5,994,400
2022-01-27	7.500	7.500	6.980	7.000	7.000	7,368,900
2022-01-26	7.110	7.430	7.110	7.360	7.360	7,777,418
2022-01-25	7.700	7.780	7.080	7.110	7.110	11,253,520
2022-01-24	7.570	7.860	7.570	7.760	7.760	5,592,552
2022-01-21	7.850	7.960	7.630	7.650	7.650	7,304,680
2022-01-20	8.200	8.220	7.830	7.850	7.850	10,057,950
2022-01-19	8.110	8.240	7.950	8.160	8.160	8,312,227
2022-01-18	8.450	8.480	8.070	8.100	8.100	15,307,550
2022-01-17	8.400	8.620	8.280	8.530	8.530	15,198,550
2022-01-14	8.230	8.680	8.080	8.330	8.330	17,883,980
2022-01-13	8.150	8.310	8.080	8.230	8.230	11,786,710
2022-01-12	8.080	8.350	8.080	8.150	8.150	9,429,836
2022-01-11	8.250	8.260	8.090	8.170	8.170	8,880,706
2022-01-10	7.820	8.280	7.730	8.210	8.210	12,607,790
2022-01-07	8.030	8.180	7.830	7.890	7.890	8,948,212
2022-01-06	7.590	8.230	7.570	8.080	8.080	17,303,561
2022-01-05	8.140	8.160	7.560	7.700	7.700	17,570,631
2022-01-04	7.960	8.220	7.940	8.150	8.150	10,477,160
2021-12-31	8.140	8.180	7.960	7.960	7.960	10,539,800
2021-12-30	8.100	8.200	8.070	8.140	8.140	11,403,840
2021-12-29	8.180	8.230	8.100	8.110	8.110	10,972,800
2021-12-28	8.390	8.460	8.180	8.230	8.230	16,449,801
2021-12-27	8.550	8.750	8.300	8.390	8.390	23,128,529
2021-12-24	9.170	9.750	8.790	8.790	8.790	56,959,566
2021-12-23	8.060	8.900	7.930	8.900	8.900	41,129,609
2021-12-22	8.450	8.460	7.990	8.090	8.090	24,544,980
2021-12-21	7.610	8.270	7.430	8.270	8.270	24,981,529
2021-12-20	7.490	7.620	7.340	7.520	7.520	9,408,192
2021-12-17	7.760	7.800	7.410	7.470	7.470	14,301,880
2021-12-16	7.850	7.900	7.700	7.730	7.730	9,683,782
2021-12-15	7.940	8.080	7.810	7.870	7.870	8,768,942
2021-12-14	7.830	7.980	7.730	7.940	7.940	7,906,098
2021-12-13	7.790	7.970	7.720	7.870	7.870	6,510,251
2021-12-10	7.620	7.930	7.620	7.820	7.820	7,217,930
2021-12-09	7.650	8.020	7.600	7.750	7.750	11,096,400
2021-12-08	7.560	7.750	7.520	7.710	7.710	7,694,480
2021-12-07	7.800	7.930	7.500	7.580	7.580	11,509,220
2021-12-06	7.970	8.080	7.800	7.800	7.800	12,166,890
2021-12-03	8.360	8.360	8.060	8.100	8.100	13,018,130
2021-12-02	8.280	8.470	8.140	8.300	8.300	18,447,711
2021-12-01	8.250	8.320	8.100	8.280	8.280	14,108,940
2021-11-30	8.750	8.750	8.190	8.240	8.240	33,568,848
2021-11-29	8.590	9.010	8.480	8.750	8.750	43,510,219
2021-11-26	7.620	8.440	7.620	8.440	8.440	19,144,119
2021-11-25	7.720	7.900	7.620	7.670	7.670	8,304,589
2021-11-24	7.990	7.990	7.610	7.710	7.710	11,653,190
2021-11-23	7.910	7.910	7.700	7.850	7.850	13,532,240
2021-11-22	7.680	8.070	7.400	7.930	7.930	24,122,641
2021-11-19	7.630	7.820	7.530	7.670	7.670	14,511,870
2021-11-18	7.740	7.900	7.570	7.630	7.630	12,160,720
2021-11-17	7.930	7.930	7.680	7.790	7.790	16,327,630
2021-11-16	8.000	8.150	7.810	7.850	7.850	21,090,811
2021-11-15	8.180	8.470	8.050	8.090	8.090	24,704,971
2021-11-12	7.850	8.390	7.800	8.150	8.150	33,885,621
2021-11-11	7.760	8.280	7.570	8.020	8.020	45,131,727
2021-11-10	7.360	8.140	7.350	7.760	7.760	47,247,078
2021-11-09	7.630	7.660	7.160	7.400	7.400	48,803,633

← NewerPage 20 of 21 · 1,218 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.