Zhejiang Tiantai Xianghe Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10.760 | 10.960 | 10.610 | 10.710 | 10.710 | 11,700,800 |
| 2026-10-19 | 10.170 | 10.980 | 9.990 | 10.840 | 10.840 | 23,943,026 |
| 2026-10-16 | 10.360 | 10.580 | 10.000 | 10.230 | 10.230 | 18,520,095 |
| 2026-10-15 | 10.270 | 10.390 | 9.930 | 10.200 | 10.200 | 16,954,379 |
| 2026-10-14 | 10.980 | 11.140 | 10.460 | 10.490 | 10.490 | 20,450,338 |
| 2026-10-13 | 11.030 | 11.260 | 10.520 | 10.980 | 10.980 | 36,887,457 |
| 2026-10-12 | 10.100 | 11.040 | 10.000 | 11.040 | 11.040 | 43,196,756 |
| 2026-10-09 | 9.880 | 10.090 | 9.280 | 10.040 | 10.040 | 15,687,495 |
| 2026-10-08 | 9.970 | 10.110 | 9.770 | 9.830 | 9.830 | 13,537,798 |
| 2026-09-30 | 10.430 | 10.800 | 10.020 | 10.050 | 10.050 | 21,478,857 |
| 2026-09-29 | 10.000 | 10.660 | 9.930 | 10.440 | 10.440 | 27,424,993 |
| 2026-09-28 | 10.390 | 10.390 | 9.800 | 9.990 | 9.990 | 28,393,200 |
| 2026-09-24 | 9.600 | 10.420 | 9.600 | 10.420 | 10.420 | 13,948,746 |
| 2026-09-23 | 9.410 | 9.560 | 9.250 | 9.470 | 9.470 | 8,531,093 |
| 2026-09-22 | 9.760 | 9.880 | 9.380 | 9.450 | 9.450 | 13,592,874 |
| 2026-09-21 | 9.140 | 10.090 | 9.140 | 9.840 | 9.840 | 16,902,809 |
| 2026-09-18 | 9.270 | 9.400 | 9.130 | 9.180 | 9.180 | 4,062,173 |
| 2026-09-17 | 9.110 | 9.210 | 9.010 | 9.100 | 9.100 | 2,921,247 |
| 2026-09-16 | 9.250 | 9.300 | 9.110 | 9.160 | 9.160 | 3,931,696 |
| 2026-09-15 | 9.270 | 9.330 | 9.180 | 9.250 | 9.250 | 2,515,756 |
| 2026-09-14 | 9.280 | 9.420 | 9.210 | 9.280 | 9.280 | 3,077,274 |
| 2026-09-11 | 9.410 | 9.540 | 9.210 | 9.320 | 9.320 | 4,991,413 |
| 2026-09-10 | 9.570 | 9.800 | 9.470 | 9.490 | 9.490 | 4,585,939 |
| 2026-09-09 | 9.570 | 9.640 | 9.440 | 9.590 | 9.590 | 4,529,900 |
| 2026-09-08 | 9.640 | 9.660 | 9.500 | 9.570 | 9.570 | 3,531,337 |
| 2026-09-07 | 9.550 | 9.740 | 9.480 | 9.640 | 9.640 | 3,897,105 |
| 2026-09-04 | 9.600 | 9.700 | 9.440 | 9.480 | 9.480 | 5,095,800 |
| 2026-09-03 | 9.710 | 9.830 | 9.550 | 9.560 | 9.560 | 4,051,000 |
| 2026-09-02 | 9.710 | 9.810 | 9.500 | 9.670 | 9.670 | 6,550,680 |
| 2026-09-01 | 9.680 | 10.250 | 9.650 | 9.790 | 9.790 | 7,854,665 |
| 2026-08-31 | 9.510 | 9.690 | 9.440 | 9.660 | 9.660 | 5,444,900 |
| 2026-08-28 | 9.720 | 9.950 | 9.610 | 9.610 | 9.610 | 7,755,500 |
| 2026-08-27 | 9.400 | 9.950 | 9.340 | 9.680 | 9.680 | 9,035,200 |
| 2026-08-26 | 9.400 | 9.460 | 9.270 | 9.400 | 9.400 | 3,708,000 |
| 2026-08-25 | 9.260 | 9.430 | 9.140 | 9.350 | 9.350 | 3,625,100 |
| 2026-08-24 | 9.460 | 9.510 | 9.140 | 9.240 | 9.240 | 4,617,300 |
| 2026-08-21 | 9.370 | 9.580 | 9.150 | 9.510 | 9.510 | 5,276,920 |
| 2026-08-20 | 9.390 | 9.580 | 9.340 | 9.370 | 9.370 | 4,705,200 |
| 2026-08-19 | 9.610 | 9.680 | 9.290 | 9.350 | 9.350 | 6,676,194 |
| 2026-08-18 | 9.880 | 9.880 | 9.630 | 9.700 | 9.700 | 5,343,100 |
| 2026-08-17 | 9.510 | 9.950 | 9.430 | 9.820 | 9.820 | 8,552,500 |
| 2026-08-14 | 9.910 | 9.950 | 9.330 | 9.500 | 9.500 | 13,345,073 |
| 2026-08-13 | 9.920 | 10.200 | 9.870 | 9.930 | 9.930 | 8,990,080 |
| 2026-08-12 | 9.790 | 10.080 | 9.790 | 9.900 | 9.900 | 5,473,600 |
| 2026-08-11 | 9.680 | 9.830 | 9.600 | 9.790 | 9.790 | 5,540,600 |
| 2026-08-10 | 9.650 | 9.720 | 9.530 | 9.690 | 9.690 | 5,903,100 |
| 2026-08-07 | 9.610 | 9.640 | 9.390 | 9.640 | 9.640 | 10,077,422 |
| 2026-08-06 | 9.470 | 9.650 | 9.340 | 9.580 | 9.580 | 10,636,004 |
| 2026-08-05 | 8.880 | 9.600 | 8.820 | 9.570 | 9.570 | 14,712,040 |
| 2026-08-04 | 8.750 | 8.900 | 8.700 | 8.860 | 8.860 | 5,758,760 |
| 2026-08-03 | 8.400 | 8.720 | 8.400 | 8.710 | 8.710 | 5,120,862 |
| 2026-07-31 | 8.430 | 8.560 | 8.340 | 8.450 | 8.450 | 6,455,884 |
| 2026-07-30 | 8.390 | 8.500 | 8.190 | 8.260 | 8.260 | 6,185,680 |
| 2026-07-29 | 8.270 | 8.460 | 8.200 | 8.440 | 8.440 | 6,638,300 |
| 2026-07-28 | 8.150 | 8.430 | 8.150 | 8.240 | 8.240 | 6,018,500 |
| 2026-07-27 | 8.080 | 8.300 | 8.080 | 8.280 | 8.280 | 5,412,800 |
| 2026-07-24 | 8.130 | 8.170 | 8.000 | 8.080 | 8.080 | 5,941,480 |
| 2026-07-23 | 7.820 | 8.250 | 7.820 | 8.210 | 8.210 | 7,627,164 |
| 2026-07-22 | 7.990 | 8.180 | 7.840 | 7.900 | 7.900 | 8,644,500 |
| 2026-07-21 | 7.900 | 8.300 | 7.560 | 8.150 | 8.150 | 12,561,594 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.1300 CNY |
| 2022-06-02 | 0.1300 CNY |
| 2021-05-06 | 0.2800 CNY |
| 2020-04-30 | 0.3000 CNY |
| 2019-05-30 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.