Zhejiang Tiancheng Control Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.290	10.350	10.150	10.240	10.240	4,640,400
2025-10-22	10.150	10.450	10.060	10.330	10.330	10,406,000
2025-10-21	10.020	10.080	9.930	10.050	10.050	3,671,900
2025-10-20	9.900	10.060	9.900	10.020	10.020	3,085,200
2025-10-17	10.000	10.080	9.830	9.880	9.880	5,301,745
2025-10-16	10.160	10.170	10.000	10.020	10.020	4,561,241
2025-10-15	10.060	10.160	9.980	10.160	10.160	4,508,080
2025-10-14	10.220	10.300	10.020	10.020	10.020	7,927,122
2025-10-13	10.260	10.260	9.960	10.220	10.220	8,293,900
2025-10-10	10.470	10.630	10.460	10.510	10.510	6,232,960
2025-10-09	10.450	10.550	10.380	10.520	10.520	7,109,920
2025-09-30	10.600	10.640	10.470	10.520	10.520	8,094,800
2025-09-29	10.750	10.850	10.570	10.610	10.610	10,495,200
2025-09-26	10.810	11.190	10.610	10.750	10.750	10,851,840
2025-09-25	11.080	11.140	10.800	10.870	10.870	13,808,500
2025-09-24	11.000	11.210	10.880	11.120	11.120	17,154,900
2025-09-23	10.750	11.670	10.750	11.170	11.170	38,086,832
2025-09-22	10.430	10.920	10.430	10.620	10.620	8,735,666
2025-09-19	10.850	10.900	10.370	10.490	10.490	14,203,370
2025-09-18	10.770	11.100	10.710	10.930	10.930	15,973,890
2025-09-17	10.750	10.880	10.680	10.770	10.770	7,040,141
2025-09-16	10.660	10.800	10.620	10.710	10.710	7,128,000
2025-09-15	10.560	11.030	10.530	10.660	10.660	10,143,150
2025-09-12	10.780	10.810	10.580	10.590	10.590	6,687,343
2025-09-11	10.700	10.780	10.430	10.770	10.770	6,658,300
2025-09-10	10.680	10.980	10.670	10.690	10.690	6,832,501
2025-09-09	10.800	10.810	10.650	10.700	10.700	5,030,851
2025-09-08	10.660	10.970	10.650	10.810	10.810	7,079,733
2025-09-05	10.500	10.760	10.390	10.680	10.680	8,374,588
2025-09-04	10.460	10.610	10.280	10.470	10.470	7,777,600
2025-09-03	10.890	10.970	10.410	10.460	10.460	11,501,520
2025-09-02	11.070	11.100	10.580	10.910	10.910	14,540,910
2025-09-01	11.070	11.280	11.010	11.070	11.070	9,893,294
2025-08-29	11.370	11.390	11.070	11.090	11.090	10,006,150
2025-08-28	11.500	11.600	11.000	11.370	11.370	16,103,820
2025-08-27	11.900	11.970	11.500	11.520	11.520	13,232,680
2025-08-26	11.570	11.990	11.340	11.850	11.850	20,141,830
2025-08-25	11.870	11.890	11.640	11.690	11.690	10,454,440
2025-08-22	11.840	11.900	11.630	11.780	11.780	8,048,633
2025-08-21	12.000	12.000	11.700	11.790	11.790	8,579,900
2025-08-20	11.890	11.950	11.780	11.930	11.930	10,757,660
2025-08-19	11.710	11.980	11.470	11.890	11.890	16,035,530
2025-08-18	11.590	11.850	11.550	11.650	11.650	10,045,950
2025-08-15	11.290	11.550	11.290	11.510	11.510	6,515,300
2025-08-14	11.700	11.750	11.320	11.320	11.320	8,136,200
2025-08-13	11.490	11.720	11.430	11.700	11.700	9,313,158
2025-08-12	11.610	11.650	11.410	11.490	11.490	6,725,400
2025-08-11	11.460	11.740	11.400	11.610	11.610	7,468,700
2025-08-08	11.490	11.570	11.400	11.460	11.460	4,689,700
2025-08-07	11.640	11.720	11.470	11.510	11.510	7,036,760
2025-08-06	11.560	11.760	11.510	11.680	11.680	10,409,020
2025-08-05	11.480	11.860	11.480	11.590	11.590	11,890,740
2025-08-04	11.010	11.630	10.950	11.390	11.390	14,996,630
2025-08-01	10.900	11.060	10.850	11.020	11.020	7,308,400
2025-07-31	11.070	11.170	10.900	10.950	10.950	6,612,614
2025-07-30	11.210	11.280	10.980	11.070	11.070	9,428,400
2025-07-29	11.280	11.500	11.170	11.280	11.280	8,957,800
2025-07-28	11.210	11.350	11.150	11.200	11.200	6,277,500
2025-07-25	11.110	11.330	11.040	11.210	11.210	8,465,400
2025-07-24	11.380	11.600	11.030	11.110	11.110	15,993,490

← NewerPage 5 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.