Zhejiang Tiancheng Control Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.870	12.000	11.670	11.980	11.980	10,216,110
2026-01-15	11.890	11.940	11.750	11.870	11.870	10,692,430
2026-01-14	12.010	12.240	11.710	11.960	11.960	18,877,020
2026-01-13	12.610	12.710	12.000	12.050	12.050	20,295,580
2026-01-12	12.300	12.900	12.300	12.720	12.720	22,259,869
2026-01-09	12.200	12.370	12.000	12.300	12.300	15,117,020
2026-01-08	11.910	12.250	11.910	12.140	12.140	14,867,980
2026-01-07	12.010	12.140	11.870	12.030	12.030	16,978,881
2026-01-06	11.900	12.470	11.880	12.150	12.150	24,494,330
2026-01-05	11.830	11.930	11.560	11.880	11.880	17,384,199
2025-12-31	11.920	12.020	11.640	11.850	11.850	29,418,381
2025-12-30	11.360	12.540	11.350	11.980	11.980	49,707,887
2025-12-29	11.330	11.470	11.250	11.400	11.400	11,887,700
2025-12-26	11.340	11.570	11.230	11.330	11.330	19,329,801
2025-12-25	10.850	11.480	10.780	11.340	11.340	23,724,010
2025-12-24	10.500	10.860	10.460	10.790	10.790	7,333,410
2025-12-23	10.710	10.740	10.470	10.550	10.550	9,219,916
2025-12-22	10.860	10.940	10.660	10.740	10.740	10,630,130
2025-12-19	10.650	10.960	10.630	10.860	10.860	10,085,200
2025-12-18	10.480	10.870	10.460	10.660	10.660	9,925,800
2025-12-17	10.720	10.910	10.320	10.590	10.590	12,904,580
2025-12-16	11.030	11.030	10.610	10.760	10.760	16,621,090
2025-12-15	10.910	11.110	10.790	11.040	11.040	20,768,600
2025-12-12	10.680	11.690	10.590	10.960	10.960	31,792,311
2025-12-11	10.770	10.870	10.650	10.680	10.680	5,483,120
2025-12-10	10.600	10.810	10.580	10.710	10.710	5,052,700
2025-12-09	10.750	10.850	10.580	10.600	10.600	5,039,600
2025-12-08	10.630	10.830	10.600	10.770	10.770	6,848,890
2025-12-05	10.500	10.650	10.370	10.640	10.640	5,468,910
2025-12-04	10.500	10.600	10.360	10.420	10.420	3,370,790
2025-12-03	10.600	10.680	10.460	10.540	10.540	3,559,200
2025-12-02	10.680	10.780	10.520	10.580	10.580	4,319,195
2025-12-01	10.520	10.800	10.430	10.700	10.700	7,479,650
2025-11-28	10.310	10.510	10.230	10.510	10.510	5,812,490
2025-11-27	10.350	10.480	10.250	10.290	10.290	5,392,458
2025-11-26	10.300	10.540	10.250	10.370	10.370	6,587,220
2025-11-25	10.440	10.540	10.280	10.300	10.300	7,657,784
2025-11-24	10.270	10.540	10.220	10.480	10.480	6,541,660
2025-11-21	10.280	10.370	9.970	10.140	10.140	6,208,390
2025-11-20	10.490	10.490	10.250	10.330	10.330	3,093,800
2025-11-19	10.640	10.690	10.360	10.390	10.390	5,422,280
2025-11-18	10.750	10.880	10.590	10.640	10.640	4,169,600
2025-11-17	10.690	10.970	10.650	10.810	10.810	5,955,830
2025-11-14	10.700	10.850	10.700	10.700	10.700	3,285,800
2025-11-13	10.660	10.850	10.500	10.750	10.750	4,494,400
2025-11-12	10.860	10.910	10.590	10.660	10.660	6,413,117
2025-11-11	10.820	10.980	10.760	10.920	10.920	6,673,060
2025-11-10	10.760	10.840	10.600	10.700	10.700	5,910,300
2025-11-07	10.900	10.900	10.740	10.750	10.750	4,782,310
2025-11-06	10.860	10.980	10.820	10.920	10.920	6,744,980
2025-11-05	10.740	10.950	10.710	10.890	10.890	4,889,390
2025-11-04	10.870	11.060	10.760	10.840	10.840	9,654,300
2025-11-03	10.550	10.900	10.550	10.890	10.890	11,329,300
2025-10-31	10.400	10.630	10.400	10.590	10.590	5,844,000
2025-10-30	10.480	10.650	10.430	10.470	10.470	10,522,270
2025-10-29	10.580	10.750	10.360	10.450	10.450	12,334,940
2025-10-28	10.230	10.350	10.150	10.270	10.270	6,656,960
2025-10-27	10.280	10.280	10.130	10.210	10.210	5,002,660
2025-10-24	10.280	10.290	10.160	10.200	10.200	3,726,860
2025-10-23	10.290	10.350	10.150	10.240	10.240	4,640,400

← NewerPage 4 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.