Zhejiang Tiancheng Control Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.960 | 10.010 | 9.680 | 9.800 | 9.800 | 18,536,631 |
| 2024-10-25 | 9.470 | 10.110 | 9.430 | 9.830 | 9.830 | 25,588,000 |
| 2024-10-24 | 9.600 | 9.640 | 9.320 | 9.580 | 9.580 | 17,801,689 |
| 2024-10-23 | 9.070 | 9.550 | 9.050 | 9.490 | 9.490 | 18,997,920 |
| 2024-10-22 | 9.280 | 9.300 | 8.980 | 9.150 | 9.150 | 12,465,850 |
| 2024-10-21 | 8.920 | 9.250 | 8.850 | 9.180 | 9.180 | 16,322,570 |
| 2024-10-18 | 8.580 | 8.990 | 8.570 | 8.890 | 8.890 | 11,536,560 |
| 2024-10-17 | 8.810 | 8.930 | 8.630 | 8.650 | 8.650 | 7,076,346 |
| 2024-10-16 | 8.790 | 8.920 | 8.710 | 8.800 | 8.800 | 7,022,190 |
| 2024-10-15 | 8.830 | 9.200 | 8.660 | 8.910 | 8.910 | 13,108,430 |
| 2024-10-14 | 8.750 | 8.850 | 8.530 | 8.810 | 8.810 | 7,808,890 |
| 2024-10-11 | 9.050 | 9.050 | 8.540 | 8.660 | 8.660 | 10,055,310 |
| 2024-10-10 | 9.010 | 9.280 | 8.820 | 9.100 | 9.100 | 12,701,330 |
| 2024-10-09 | 9.500 | 9.580 | 8.920 | 8.970 | 8.970 | 19,914,779 |
| 2024-10-08 | 10.350 | 10.350 | 9.170 | 9.820 | 9.820 | 35,858,992 |
| 2024-09-30 | 8.990 | 9.510 | 8.600 | 9.480 | 9.480 | 23,121,119 |
| 2024-09-27 | 8.310 | 8.780 | 8.310 | 8.680 | 8.680 | 8,986,740 |
| 2024-09-26 | 8.050 | 8.290 | 8.000 | 8.290 | 8.290 | 8,683,800 |
| 2024-09-25 | 8.000 | 8.270 | 7.990 | 8.040 | 8.040 | 9,940,700 |
| 2024-09-24 | 7.780 | 8.030 | 7.690 | 7.980 | 7.980 | 10,176,000 |
| 2024-09-23 | 7.760 | 7.760 | 7.620 | 7.710 | 7.710 | 4,853,879 |
| 2024-09-20 | 7.870 | 7.880 | 7.670 | 7.730 | 7.730 | 6,351,500 |
| 2024-09-19 | 7.800 | 7.950 | 7.730 | 7.850 | 7.850 | 8,312,000 |
| 2024-09-18 | 8.180 | 8.220 | 7.600 | 7.820 | 7.820 | 13,216,990 |
| 2024-09-13 | 8.430 | 8.440 | 8.110 | 8.220 | 8.220 | 9,156,860 |
| 2024-09-12 | 8.410 | 8.640 | 8.340 | 8.370 | 8.370 | 9,838,300 |
| 2024-09-11 | 8.450 | 8.610 | 8.330 | 8.540 | 8.540 | 17,419,859 |
| 2024-09-10 | 8.260 | 8.900 | 8.230 | 8.540 | 8.540 | 25,838,449 |
| 2024-09-09 | 8.100 | 8.360 | 8.050 | 8.250 | 8.250 | 11,475,910 |
| 2024-09-06 | 8.420 | 8.780 | 8.260 | 8.280 | 8.280 | 21,972,949 |
| 2024-09-05 | 8.450 | 8.650 | 8.400 | 8.460 | 8.460 | 15,764,800 |
| 2024-09-04 | 8.440 | 8.580 | 8.250 | 8.460 | 8.460 | 18,426,420 |
| 2024-09-03 | 8.910 | 8.920 | 8.460 | 8.550 | 8.550 | 31,022,689 |
| 2024-09-02 | 8.010 | 8.910 | 8.010 | 8.910 | 8.910 | 32,774,941 |
| 2024-08-30 | 7.900 | 8.480 | 7.800 | 8.100 | 8.100 | 23,588,830 |
| 2024-08-29 | 7.980 | 8.000 | 7.450 | 8.000 | 8.000 | 14,513,960 |
| 2024-08-28 | 7.200 | 7.370 | 7.200 | 7.270 | 7.270 | 3,916,300 |
| 2024-08-27 | 7.490 | 7.540 | 7.200 | 7.270 | 7.270 | 4,789,200 |
| 2024-08-26 | 7.410 | 7.760 | 7.350 | 7.530 | 7.530 | 4,343,700 |
| 2024-08-23 | 7.480 | 7.520 | 7.330 | 7.390 | 7.390 | 2,369,300 |
| 2024-08-22 | 7.670 | 7.670 | 7.440 | 7.470 | 7.470 | 2,547,700 |
| 2024-08-21 | 7.500 | 7.670 | 7.500 | 7.610 | 7.610 | 2,822,000 |
| 2024-08-20 | 7.810 | 7.830 | 7.550 | 7.600 | 7.600 | 2,561,900 |
| 2024-08-19 | 7.760 | 7.950 | 7.680 | 7.710 | 7.710 | 4,171,600 |
| 2024-08-16 | 7.800 | 8.190 | 7.800 | 7.830 | 7.830 | 6,844,000 |
| 2024-08-15 | 7.760 | 7.890 | 7.590 | 7.790 | 7.790 | 3,646,400 |
| 2024-08-14 | 7.860 | 7.930 | 7.720 | 7.740 | 7.740 | 2,765,900 |
| 2024-08-13 | 7.850 | 7.940 | 7.740 | 7.850 | 7.850 | 2,513,300 |
| 2024-08-12 | 8.200 | 8.200 | 7.800 | 7.850 | 7.850 | 2,796,900 |
| 2024-08-09 | 8.140 | 8.250 | 7.990 | 8.010 | 8.010 | 3,151,656 |
| 2024-08-08 | 8.300 | 8.330 | 8.030 | 8.140 | 8.140 | 4,422,636 |
| 2024-08-07 | 8.210 | 8.350 | 8.190 | 8.300 | 8.300 | 4,140,220 |
| 2024-08-06 | 8.170 | 8.350 | 8.080 | 8.290 | 8.290 | 6,521,000 |
| 2024-08-05 | 8.390 | 8.640 | 8.050 | 8.100 | 8.100 | 11,415,800 |
| 2024-08-02 | 8.530 | 8.880 | 8.470 | 8.500 | 8.500 | 16,097,760 |
| 2024-08-01 | 8.450 | 8.570 | 8.320 | 8.510 | 8.510 | 10,711,300 |
| 2024-07-31 | 8.080 | 8.500 | 8.020 | 8.420 | 8.420 | 11,775,360 |
| 2024-07-30 | 8.030 | 8.140 | 7.830 | 8.090 | 8.090 | 12,764,420 |
| 2024-07-29 | 8.030 | 8.320 | 7.740 | 8.120 | 8.120 | 18,550,230 |
| 2024-07-26 | 7.330 | 8.030 | 7.330 | 8.030 | 8.030 | 9,932,785 |
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.