Zhejiang Tiancheng Control Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 10.610 | 10.740 | 10.470 | 10.660 | 10.660 | 6,772,460 |
| 2025-01-20 | 10.490 | 10.730 | 10.400 | 10.610 | 10.610 | 8,538,030 |
| 2025-01-17 | 10.550 | 10.610 | 10.360 | 10.390 | 10.390 | 7,583,500 |
| 2025-01-16 | 10.580 | 10.770 | 10.340 | 10.520 | 10.520 | 11,100,600 |
| 2025-01-15 | 10.530 | 10.740 | 10.390 | 10.590 | 10.590 | 12,371,440 |
| 2025-01-14 | 9.860 | 10.490 | 9.740 | 10.450 | 10.450 | 16,277,260 |
| 2025-01-13 | 9.480 | 9.840 | 9.200 | 9.710 | 9.710 | 9,087,700 |
| 2025-01-10 | 9.500 | 10.350 | 9.500 | 9.670 | 9.670 | 16,967,990 |
| 2025-01-09 | 9.490 | 9.850 | 9.390 | 9.570 | 9.570 | 5,926,300 |
| 2025-01-08 | 9.610 | 9.670 | 9.210 | 9.580 | 9.580 | 9,546,600 |
| 2025-01-07 | 9.390 | 9.700 | 9.160 | 9.690 | 9.690 | 8,948,500 |
| 2025-01-06 | 9.750 | 9.840 | 9.250 | 9.390 | 9.390 | 9,328,000 |
| 2025-01-03 | 10.260 | 10.350 | 9.700 | 9.750 | 9.750 | 13,617,800 |
| 2025-01-02 | 10.850 | 11.120 | 10.210 | 10.350 | 10.350 | 19,498,971 |
| 2024-12-31 | 10.830 | 11.180 | 10.710 | 10.850 | 10.850 | 18,268,221 |
| 2024-12-30 | 10.930 | 11.070 | 10.610 | 10.860 | 10.860 | 17,639,990 |
| 2024-12-27 | 10.650 | 11.500 | 10.530 | 10.910 | 10.910 | 30,857,449 |
| 2024-12-26 | 10.360 | 10.840 | 10.310 | 10.730 | 10.730 | 21,769,240 |
| 2024-12-25 | 10.770 | 10.780 | 10.210 | 10.330 | 10.330 | 18,809,391 |
| 2024-12-24 | 9.980 | 10.970 | 9.980 | 10.770 | 10.770 | 27,923,221 |
| 2024-12-23 | 10.390 | 10.670 | 9.910 | 10.050 | 10.050 | 16,623,801 |
| 2024-12-20 | 9.840 | 10.530 | 9.830 | 10.390 | 10.390 | 15,107,300 |
| 2024-12-19 | 9.860 | 10.040 | 9.680 | 9.900 | 9.900 | 7,809,428 |
| 2024-12-18 | 9.920 | 10.090 | 9.630 | 9.840 | 9.840 | 7,062,160 |
| 2024-12-17 | 10.280 | 10.400 | 9.840 | 9.880 | 9.880 | 9,209,790 |
| 2024-12-16 | 10.530 | 10.640 | 10.260 | 10.380 | 10.380 | 11,336,100 |
| 2024-12-13 | 10.790 | 10.850 | 10.550 | 10.630 | 10.630 | 12,045,930 |
| 2024-12-12 | 10.820 | 10.850 | 10.520 | 10.790 | 10.790 | 14,669,960 |
| 2024-12-11 | 10.410 | 10.840 | 10.280 | 10.780 | 10.780 | 21,070,199 |
| 2024-12-10 | 10.620 | 10.730 | 10.370 | 10.420 | 10.420 | 17,599,359 |
| 2024-12-09 | 10.300 | 10.520 | 10.200 | 10.360 | 10.360 | 14,113,950 |
| 2024-12-06 | 10.520 | 10.590 | 10.150 | 10.280 | 10.280 | 16,565,900 |
| 2024-12-05 | 10.420 | 10.600 | 10.300 | 10.480 | 10.480 | 19,358,010 |
| 2024-12-04 | 10.420 | 11.310 | 10.350 | 10.580 | 10.580 | 37,234,633 |
| 2024-12-03 | 10.400 | 10.510 | 10.210 | 10.280 | 10.280 | 24,051,400 |
| 2024-12-02 | 10.300 | 10.880 | 10.210 | 10.600 | 10.600 | 47,156,320 |
| 2024-11-29 | 10.500 | 10.680 | 10.120 | 10.300 | 10.300 | 58,064,762 |
| 2024-11-28 | 9.280 | 10.210 | 9.220 | 10.210 | 10.210 | 31,092,539 |
| 2024-11-27 | 9.120 | 9.290 | 8.830 | 9.280 | 9.280 | 5,486,400 |
| 2024-11-26 | 9.330 | 9.420 | 9.120 | 9.140 | 9.140 | 3,711,600 |
| 2024-11-25 | 9.100 | 9.340 | 8.980 | 9.330 | 9.330 | 5,735,190 |
| 2024-11-22 | 9.470 | 9.530 | 9.020 | 9.070 | 9.070 | 8,152,800 |
| 2024-11-21 | 9.450 | 9.570 | 9.310 | 9.460 | 9.460 | 5,529,600 |
| 2024-11-20 | 9.330 | 9.490 | 9.250 | 9.450 | 9.450 | 5,905,800 |
| 2024-11-19 | 9.080 | 9.330 | 9.060 | 9.330 | 9.330 | 6,382,200 |
| 2024-11-18 | 9.400 | 9.490 | 8.980 | 9.080 | 9.080 | 7,845,160 |
| 2024-11-15 | 9.520 | 9.700 | 9.340 | 9.380 | 9.380 | 8,917,090 |
| 2024-11-14 | 10.040 | 10.090 | 9.600 | 9.620 | 9.620 | 10,911,200 |
| 2024-11-13 | 9.940 | 10.180 | 9.550 | 10.010 | 10.010 | 21,298,100 |
| 2024-11-12 | 9.910 | 10.130 | 9.630 | 9.740 | 9.740 | 13,736,550 |
| 2024-11-11 | 9.850 | 9.990 | 9.800 | 9.940 | 9.940 | 10,587,090 |
| 2024-11-08 | 10.060 | 10.080 | 9.900 | 9.950 | 9.950 | 13,665,880 |
| 2024-11-07 | 9.880 | 9.960 | 9.710 | 9.910 | 9.910 | 15,035,290 |
| 2024-11-06 | 10.090 | 10.350 | 9.910 | 9.940 | 9.940 | 21,446,480 |
| 2024-11-05 | 9.950 | 10.190 | 9.840 | 10.030 | 10.030 | 18,028,939 |
| 2024-11-04 | 9.810 | 10.130 | 9.780 | 9.970 | 9.970 | 13,445,000 |
| 2024-11-01 | 10.230 | 10.280 | 9.610 | 9.810 | 9.810 | 18,068,580 |
| 2024-10-31 | 9.750 | 10.120 | 9.710 | 10.020 | 10.020 | 22,891,619 |
| 2024-10-30 | 9.500 | 9.950 | 9.420 | 9.790 | 9.790 | 16,634,189 |
| 2024-10-29 | 9.780 | 9.890 | 9.510 | 9.620 | 9.620 | 14,911,440 |
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.