Zhejiang Tiancheng Control Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.750 | 9.900 | 9.610 | 9.710 | 9.710 | 5,855,600 |
| 2026-10-19 | 9.630 | 9.930 | 9.400 | 9.790 | 9.790 | 10,876,800 |
| 2026-10-16 | 9.300 | 10.220 | 9.300 | 9.880 | 9.880 | 13,554,596 |
| 2026-10-15 | 9.120 | 9.500 | 9.120 | 9.290 | 9.290 | 5,342,642 |
| 2026-10-14 | 9.950 | 10.010 | 9.470 | 9.520 | 9.520 | 8,333,500 |
| 2026-10-13 | 9.700 | 10.000 | 9.500 | 9.980 | 9.980 | 8,105,400 |
| 2026-10-12 | 9.690 | 9.910 | 9.640 | 9.880 | 9.880 | 6,691,617 |
| 2026-10-09 | 10.100 | 10.220 | 9.520 | 9.820 | 9.820 | 13,665,270 |
| 2026-10-08 | 9.750 | 10.360 | 9.610 | 10.150 | 10.150 | 15,066,600 |
| 2026-09-30 | 9.870 | 9.890 | 9.700 | 9.730 | 9.730 | 3,435,800 |
| 2026-09-29 | 9.690 | 9.830 | 9.580 | 9.750 | 9.750 | 4,066,207 |
| 2026-09-28 | 9.830 | 9.840 | 9.600 | 9.690 | 9.690 | 4,341,719 |
| 2026-09-24 | 9.760 | 9.900 | 9.720 | 9.740 | 9.740 | 3,595,367 |
| 2026-09-23 | 9.830 | 9.880 | 9.680 | 9.820 | 9.820 | 3,733,280 |
| 2026-09-22 | 9.800 | 9.920 | 9.770 | 9.810 | 9.810 | 3,969,549 |
| 2026-09-21 | 9.840 | 10.000 | 9.730 | 9.800 | 9.800 | 5,141,800 |
| 2026-09-18 | 9.920 | 10.040 | 9.850 | 9.900 | 9.900 | 4,460,356 |
| 2026-09-17 | 9.810 | 9.950 | 9.750 | 9.910 | 9.910 | 3,863,192 |
| 2026-09-16 | 9.650 | 9.930 | 9.560 | 9.880 | 9.880 | 4,102,582 |
| 2026-09-15 | 9.900 | 9.990 | 9.700 | 9.740 | 9.740 | 3,768,900 |
| 2026-09-14 | 9.550 | 9.930 | 9.550 | 9.860 | 9.860 | 5,350,330 |
| 2026-09-11 | 9.720 | 9.900 | 9.530 | 9.650 | 9.650 | 5,494,400 |
| 2026-09-10 | 9.780 | 10.180 | 9.750 | 9.800 | 9.800 | 6,198,862 |
| 2026-09-09 | 9.970 | 9.970 | 9.810 | 9.860 | 9.860 | 3,028,500 |
| 2026-09-08 | 10.020 | 10.060 | 9.850 | 9.940 | 9.940 | 3,989,400 |
| 2026-09-07 | 10.240 | 10.250 | 10.000 | 10.030 | 10.030 | 4,677,100 |
| 2026-09-04 | 10.340 | 10.340 | 10.090 | 10.130 | 10.130 | 4,716,800 |
| 2026-09-03 | 10.260 | 10.360 | 10.130 | 10.220 | 10.220 | 4,133,300 |
| 2026-09-02 | 10.150 | 10.320 | 10.150 | 10.250 | 10.250 | 3,814,560 |
| 2026-09-01 | 10.210 | 10.380 | 10.160 | 10.270 | 10.270 | 5,675,466 |
| 2026-08-31 | 10.030 | 10.550 | 9.910 | 10.280 | 10.280 | 10,509,720 |
| 2026-08-28 | 9.930 | 10.080 | 9.880 | 9.950 | 9.950 | 5,137,600 |
| 2026-08-27 | 9.800 | 9.990 | 9.720 | 9.930 | 9.930 | 5,905,220 |
| 2026-08-26 | 10.040 | 10.140 | 9.810 | 9.840 | 9.840 | 5,828,600 |
| 2026-08-25 | 9.730 | 10.110 | 9.580 | 10.040 | 10.040 | 6,238,640 |
| 2026-08-24 | 9.910 | 10.060 | 9.660 | 9.780 | 9.780 | 4,169,820 |
| 2026-08-21 | 9.800 | 10.050 | 9.740 | 9.930 | 9.930 | 3,794,640 |
| 2026-08-20 | 9.600 | 10.030 | 9.600 | 10.000 | 10.000 | 5,242,100 |
| 2026-08-19 | 9.970 | 9.970 | 9.560 | 9.600 | 9.600 | 6,146,260 |
| 2026-08-18 | 10.240 | 10.240 | 9.920 | 10.010 | 10.010 | 4,836,500 |
| 2026-08-17 | 10.030 | 10.250 | 9.970 | 10.240 | 10.240 | 4,794,600 |
| 2026-08-14 | 9.930 | 10.170 | 9.930 | 10.070 | 10.070 | 3,045,800 |
| 2026-08-13 | 10.150 | 10.200 | 9.970 | 9.980 | 9.980 | 3,833,390 |
| 2026-08-12 | 10.040 | 10.240 | 10.000 | 10.140 | 10.140 | 4,006,430 |
| 2026-08-11 | 9.990 | 10.120 | 9.810 | 10.040 | 10.040 | 5,233,200 |
| 2026-08-10 | 9.980 | 10.020 | 9.850 | 9.980 | 9.980 | 5,818,000 |
| 2026-08-07 | 10.200 | 10.330 | 9.880 | 9.970 | 9.970 | 9,248,224 |
| 2026-08-06 | 9.860 | 10.360 | 9.860 | 10.200 | 10.200 | 11,087,246 |
| 2026-08-05 | 9.610 | 9.940 | 9.510 | 9.940 | 9.940 | 6,790,746 |
| 2026-08-04 | 9.500 | 9.650 | 9.490 | 9.540 | 9.540 | 6,053,530 |
| 2026-08-03 | 9.410 | 9.510 | 9.280 | 9.470 | 9.470 | 4,543,900 |
| 2026-07-31 | 9.240 | 9.450 | 9.140 | 9.360 | 9.360 | 5,914,446 |
| 2026-07-30 | 9.220 | 9.420 | 9.080 | 9.130 | 9.130 | 6,769,000 |
| 2026-07-29 | 9.100 | 9.310 | 9.080 | 9.280 | 9.280 | 5,502,600 |
| 2026-07-28 | 9.070 | 9.370 | 9.070 | 9.110 | 9.110 | 4,524,900 |
| 2026-07-27 | 9.100 | 9.270 | 9.000 | 9.190 | 9.190 | 4,653,687 |
| 2026-07-24 | 9.340 | 9.340 | 8.970 | 9.010 | 9.010 | 4,881,782 |
| 2026-07-23 | 8.800 | 9.270 | 8.800 | 9.230 | 9.230 | 6,226,200 |
| 2026-07-22 | 9.030 | 9.250 | 8.840 | 8.900 | 8.900 | 5,923,700 |
| 2026-07-21 | 9.370 | 9.370 | 8.690 | 9.160 | 9.160 | 10,068,476 |
Page 1 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.