Zhejiang Tiancheng Control Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.570	11.610	11.400	11.430	11.430	5,778,700
2025-07-22	11.620	11.650	11.500	11.550	11.550	5,199,100
2025-07-21	11.580	11.650	11.510	11.610	11.610	5,028,414
2025-07-18	11.760	11.760	11.530	11.580	11.580	6,724,000
2025-07-17	11.510	11.840	11.410	11.770	11.770	12,501,440
2025-07-16	11.180	11.530	11.120	11.400	11.400	8,572,080
2025-07-15	11.270	11.330	11.080	11.150	11.150	4,259,890
2025-07-14	11.200	11.510	11.120	11.280	11.280	5,684,200
2025-07-11	11.300	11.350	11.130	11.200	11.200	5,086,500
2025-07-10	11.280	11.330	11.100	11.230	11.230	3,914,545
2025-07-09	11.450	11.670	11.280	11.280	11.280	5,051,400
2025-07-08	11.450	11.540	11.380	11.410	11.410	3,646,800
2025-07-07	11.190	11.470	11.160	11.450	11.450	4,568,848
2025-07-04	11.350	11.380	11.200	11.240	11.240	3,201,000
2025-07-03	11.360	11.400	11.260	11.390	11.390	3,592,900
2025-07-02	11.470	11.520	11.260	11.330	11.330	3,879,200
2025-07-01	11.550	11.640	11.390	11.510	11.510	5,427,700
2025-06-30	11.380	11.550	11.340	11.510	11.510	4,277,600
2025-06-27	11.250	11.430	11.250	11.370	11.370	3,426,936
2025-06-26	11.560	11.600	11.290	11.340	11.340	5,317,030
2025-06-25	11.360	11.640	11.330	11.560	11.560	6,810,400
2025-06-24	11.240	11.430	11.230	11.320	11.320	5,232,825
2025-06-23	11.080	11.210	10.960	11.180	11.180	4,812,000
2025-06-20	10.960	11.320	10.770	11.160	11.160	8,453,800
2025-06-19	11.170	11.250	10.960	11.000	11.000	5,544,400
2025-06-18	11.190	11.240	11.040	11.220	11.220	3,889,500
2025-06-17	11.280	11.330	11.180	11.240	11.240	2,987,600
2025-06-16	11.160	11.540	11.140	11.280	11.280	4,418,300
2025-06-13	11.470	11.570	11.110	11.300	11.300	7,134,000
2025-06-12	11.580	11.700	11.500	11.570	11.570	4,992,628
2025-06-11	11.500	11.750	11.490	11.570	11.570	5,348,900
2025-06-10	11.880	11.900	11.310	11.500	11.500	8,557,650
2025-06-09	11.740	12.090	11.650	11.860	11.860	11,532,310
2025-06-06	11.900	12.120	11.630	11.730	11.730	7,668,800
2025-06-05	11.830	12.030	11.610	11.900	11.900	13,678,800
2025-06-04	11.150	11.870	11.120	11.830	11.830	18,218,721
2025-06-03	11.180	11.250	11.100	11.100	11.100	5,933,180
2025-05-30	11.450	11.460	11.180	11.250	11.250	7,078,700
2025-05-29	11.440	11.650	11.420	11.520	11.520	6,806,500
2025-05-28	11.500	11.730	11.430	11.470	11.470	7,970,100
2025-05-27	11.330	11.700	11.140	11.640	11.640	11,244,600
2025-05-26	11.260	11.410	11.110	11.340	11.340	5,124,700
2025-05-23	11.300	11.530	11.180	11.210	11.210	6,049,100
2025-05-22	11.450	11.650	11.320	11.350	11.350	5,164,800
2025-05-21	11.650	11.680	11.420	11.520	11.520	6,885,100
2025-05-20	11.550	11.720	11.370	11.700	11.700	7,785,800
2025-05-19	11.520	11.670	11.350	11.610	11.610	7,930,020
2025-05-16	11.470	11.720	11.280	11.520	11.520	10,473,200
2025-05-15	11.790	12.350	11.400	11.400	11.400	16,392,600
2025-05-14	11.640	11.690	11.470	11.510	11.510	7,751,483
2025-05-13	12.100	12.100	11.630	11.640	11.640	11,165,450
2025-05-12	11.750	12.040	11.700	11.930	11.930	15,131,690
2025-05-09	11.680	11.950	11.500	11.610	11.610	17,496,600
2025-05-08	12.050	12.430	11.900	12.010	12.010	25,467,490
2025-05-07	11.790	12.090	11.630	11.840	11.840	16,070,400
2025-05-06	11.460	11.620	11.280	11.620	11.620	9,328,060
2025-04-30	10.990	11.430	10.920	11.370	11.370	10,572,890
2025-04-29	10.810	11.150	10.700	10.990	10.990	10,205,400
2025-04-28	10.740	10.790	10.530	10.650	10.650	6,774,800
2025-04-25	10.840	11.130	10.800	10.800	10.800	8,716,050

← NewerPage 6 of 21 · 1,212 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.