Zhejiang Tiancheng Control Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.020	12.160	11.860	11.980	11.980	7,442,280
2026-04-20	11.800	12.070	11.760	12.020	12.020	9,339,289
2026-04-17	11.570	11.980	11.450	11.870	11.870	11,312,210
2026-04-16	11.530	11.660	11.400	11.570	11.570	8,196,382
2026-04-15	11.230	11.640	11.140	11.530	11.530	12,017,610
2026-04-14	11.000	11.220	10.940	11.210	11.210	5,985,400
2026-04-13	11.050	11.200	10.950	11.010	11.010	4,006,186
2026-04-10	11.040	11.250	11.030	11.100	11.100	4,886,800
2026-04-09	11.110	11.110	10.970	11.040	11.040	3,653,340
2026-04-08	10.920	11.220	10.780	11.150	11.150	5,429,092
2026-04-07	10.960	10.960	10.680	10.770	10.770	4,290,900
2026-04-03	11.020	11.070	10.740	10.890	10.890	5,269,200
2026-04-02	11.200	11.260	10.870	10.970	10.970	6,390,450
2026-04-01	11.000	11.380	10.990	11.260	11.260	10,714,400
2026-03-31	10.760	11.130	10.700	10.800	10.800	5,732,100
2026-03-30	10.500	10.790	10.410	10.760	10.760	4,757,269
2026-03-27	10.300	10.560	10.300	10.510	10.510	3,513,200
2026-03-26	10.570	10.650	10.360	10.420	10.420	3,123,160
2026-03-25	10.500	10.650	10.480	10.540	10.540	4,845,300
2026-03-24	10.300	10.460	10.110	10.430	10.430	5,105,488
2026-03-23	10.460	10.720	10.020	10.120	10.120	7,941,575
2026-03-20	11.150	11.310	10.710	10.720	10.720	6,115,430
2026-03-19	11.200	11.550	11.080	11.150	11.150	6,746,435
2026-03-18	10.950	11.470	10.950	11.420	11.420	6,117,287
2026-03-17	11.180	11.260	10.970	11.000	11.000	5,430,700
2026-03-16	11.160	11.230	10.980	11.130	11.130	7,353,300
2026-03-13	11.250	11.420	11.130	11.190	11.190	4,741,011
2026-03-12	11.590	11.600	11.290	11.310	11.310	5,188,700
2026-03-11	11.730	11.860	11.520	11.600	11.600	7,561,540
2026-03-10	11.240	11.740	11.220	11.690	11.690	9,349,900
2026-03-09	11.240	11.240	10.960	11.130	11.130	8,510,016
2026-03-06	10.890	11.500	10.890	11.330	11.330	9,883,358
2026-03-05	11.060	11.180	10.920	10.990	10.990	7,085,223
2026-03-04	10.580	10.940	10.580	10.830	10.830	7,764,637
2026-03-03	11.600	11.620	10.900	10.920	10.920	10,245,230
2026-03-02	12.020	12.020	11.530	11.540	11.540	11,887,680
2026-02-27	12.130	12.280	12.050	12.110	12.110	6,722,584
2026-02-26	12.010	12.190	11.960	12.180	12.180	9,027,450
2026-02-25	12.030	12.080	11.940	12.010	12.010	5,655,090
2026-02-24	12.080	12.120	11.950	12.030	12.030	7,035,690
2026-02-13	11.830	12.100	11.790	11.960	11.960	8,041,526
2026-02-12	11.950	12.000	11.770	11.830	11.830	5,283,080
2026-02-11	11.990	12.020	11.870	11.900	11.900	4,326,460
2026-02-10	12.030	12.090	11.910	11.940	11.940	5,815,620
2026-02-09	11.900	12.160	11.840	12.020	12.020	10,939,230
2026-02-06	11.610	11.780	11.550	11.660	11.660	4,685,100
2026-02-05	11.780	11.820	11.610	11.650	11.650	4,409,500
2026-02-04	11.660	11.930	11.660	11.780	11.780	5,630,400
2026-02-03	11.590	11.780	11.560	11.730	11.730	6,134,260
2026-02-02	11.610	11.950	11.510	11.510	11.510	9,269,200
2026-01-30	11.490	11.650	11.340	11.580	11.580	7,589,000
2026-01-29	11.700	11.850	11.460	11.510	11.510	8,337,326
2026-01-28	12.090	12.200	11.790	11.820	11.820	11,062,160
2026-01-27	12.300	12.300	11.880	12.220	12.220	16,258,450
2026-01-26	12.430	12.430	11.880	12.150	12.150	13,162,800
2026-01-23	12.360	12.430	12.220	12.380	12.380	8,582,250
2026-01-22	12.310	12.380	12.160	12.350	12.350	10,972,160
2026-01-21	11.830	12.430	11.780	12.350	12.350	15,830,480
2026-01-20	12.120	12.170	11.770	11.900	11.900	8,767,200
2026-01-19	11.980	12.200	11.890	12.120	12.120	11,173,490

← NewerPage 3 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.