Zhejiang Tiancheng Control Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.080	11.230	10.770	10.900	10.900	11,886,560
2025-04-23	10.700	11.160	10.700	11.080	11.080	12,958,580
2025-04-22	10.700	10.810	10.550	10.650	10.650	6,969,400
2025-04-21	10.360	10.930	10.220	10.780	10.780	11,055,700
2025-04-18	10.420	10.600	10.260	10.320	10.320	5,804,600
2025-04-17	10.390	10.890	10.390	10.450	10.450	8,517,400
2025-04-16	10.560	10.600	10.200	10.400	10.400	7,784,700
2025-04-15	10.690	10.770	10.460	10.640	10.640	7,681,788
2025-04-14	10.420	10.790	10.390	10.580	10.580	15,407,910
2025-04-11	9.800	10.410	9.680	10.220	10.220	19,195,801
2025-04-10	9.760	10.080	9.600	9.840	9.840	16,801,500
2025-04-09	8.960	9.900	8.770	9.770	9.770	21,466,039
2025-04-08	9.500	9.750	8.860	9.120	9.120	17,681,910
2025-04-07	9.930	10.180	9.780	9.780	9.780	5,295,000
2025-04-03	10.910	11.110	10.800	10.870	10.870	7,534,000
2025-04-02	10.900	11.210	10.820	11.070	11.070	10,946,500
2025-04-01	10.880	10.970	10.760	10.810	10.810	6,265,300
2025-03-31	10.990	11.050	10.600	10.880	10.880	9,343,800
2025-03-28	11.210	11.350	10.930	11.000	11.000	14,111,460
2025-03-27	11.100	11.160	10.880	11.010	11.010	7,843,933
2025-03-26	11.240	11.480	11.090	11.150	11.150	13,267,150
2025-03-25	11.400	11.520	11.040	11.100	11.100	9,143,460
2025-03-24	11.820	11.900	11.080	11.360	11.360	14,552,400
2025-03-21	12.400	12.420	11.760	11.820	11.820	19,519,461
2025-03-20	12.700	12.900	12.450	12.460	12.460	18,708,109
2025-03-19	12.970	13.150	12.870	12.910	12.910	8,808,300
2025-03-18	13.190	13.290	12.960	13.070	13.070	11,026,460
2025-03-17	12.780	13.200	12.660	13.200	13.200	15,063,730
2025-03-14	12.700	12.890	12.470	12.820	12.820	11,752,250
2025-03-13	13.300	13.320	12.470	12.750	12.750	18,576,980
2025-03-12	13.290	13.610	13.200	13.380	13.380	17,052,529
2025-03-11	13.270	13.450	12.950	13.190	13.190	18,281,750
2025-03-10	13.180	13.880	13.150	13.580	13.580	17,672,590
2025-03-07	13.440	13.950	13.220	13.400	13.400	26,821,590
2025-03-06	13.190	13.700	13.110	13.440	13.440	32,865,680
2025-03-05	13.000	13.200	12.700	13.160	13.160	23,639,141
2025-03-04	12.730	13.570	12.610	13.170	13.170	28,632,119
2025-03-03	13.760	14.010	12.800	13.070	13.070	48,265,648
2025-02-28	15.230	16.500	13.840	13.840	13.840	64,533,359
2025-02-27	13.990	15.380	13.510	15.380	15.380	63,042,191
2025-02-26	15.120	15.810	13.860	13.980	13.980	82,237,188
2025-02-25	13.320	14.370	13.080	14.370	14.370	58,752,070
2025-02-24	11.970	13.060	11.870	13.060	13.060	15,265,020
2025-02-21	11.830	12.080	11.820	11.870	11.870	19,864,090
2025-02-20	12.050	12.190	11.700	11.940	11.940	24,994,689
2025-02-19	11.910	12.570	11.820	12.230	12.230	38,299,781
2025-02-18	11.530	12.490	11.460	12.310	12.310	48,679,551
2025-02-17	12.980	12.980	11.780	11.810	11.810	68,781,805
2025-02-14	11.400	11.800	11.300	11.800	11.800	15,288,460
2025-02-13	10.870	11.020	10.660	10.730	10.730	19,649,070
2025-02-12	10.450	11.020	10.330	10.980	10.980	29,492,199
2025-02-11	10.410	10.710	10.240	10.490	10.490	15,721,200
2025-02-10	10.330	10.450	10.110	10.420	10.420	10,071,350
2025-02-07	10.330	10.450	10.200	10.330	10.330	9,010,085
2025-02-06	9.930	10.310	9.850	10.290	10.290	8,514,760
2025-02-05	9.860	10.000	9.670	9.950	9.950	10,791,600
2025-01-27	10.250	10.320	9.700	9.760	9.760	20,157,109
2025-01-24	10.530	10.750	10.380	10.700	10.700	9,276,850
2025-01-23	10.520	10.820	10.430	10.440	10.440	9,727,600
2025-01-22	10.560	10.560	10.330	10.390	10.390	7,127,260

← NewerPage 7 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.