Zhejiang Tiantai Xianghe Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.380 | 6.550 | 6.370 | 6.510 | 6.510 | 1,531,636 |
| 2024-07-24 | 6.470 | 6.560 | 6.390 | 6.460 | 6.460 | 2,561,860 |
| 2024-07-23 | 6.600 | 6.780 | 6.510 | 6.540 | 6.540 | 3,305,894 |
| 2024-07-22 | 6.790 | 6.810 | 6.570 | 6.640 | 6.640 | 4,029,545 |
| 2024-07-19 | 6.510 | 6.870 | 6.430 | 6.800 | 6.800 | 5,381,785 |
| 2024-07-18 | 6.480 | 6.580 | 6.420 | 6.550 | 6.550 | 1,219,200 |
| 2024-07-17 | 6.600 | 6.620 | 6.500 | 6.570 | 6.570 | 1,203,140 |
| 2024-07-16 | 6.630 | 6.760 | 6.560 | 6.600 | 6.600 | 1,745,920 |
| 2024-07-15 | 6.640 | 6.680 | 6.560 | 6.630 | 6.630 | 1,787,450 |
| 2024-07-12 | 6.700 | 6.820 | 6.600 | 6.700 | 6.700 | 3,115,286 |
| 2024-07-11 | 6.720 | 6.790 | 6.600 | 6.670 | 6.670 | 1,857,620 |
| 2024-07-10 | 6.590 | 6.720 | 6.500 | 6.600 | 6.600 | 1,872,528 |
| 2024-07-09 | 6.450 | 6.600 | 6.300 | 6.590 | 6.590 | 2,625,496 |
| 2024-07-08 | 6.610 | 6.750 | 6.400 | 6.410 | 6.410 | 2,608,116 |
| 2024-07-05 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2024-07-04 | 6.610 | 6.740 | 6.560 | 6.580 | 6.580 | 2,922,324 |
| 2024-07-03 | 6.780 | 6.810 | 6.610 | 6.620 | 6.620 | 2,252,020 |
| 2024-07-02 | 6.920 | 6.970 | 6.760 | 6.770 | 6.770 | 2,055,140 |
| 2024-07-01 | 6.800 | 6.920 | 6.790 | 6.920 | 6.920 | 2,619,814 |
| 2024-06-28 | 6.700 | 6.850 | 6.570 | 6.800 | 6.800 | 2,950,197 |
| 2024-06-27 | 6.650 | 6.820 | 6.600 | 6.610 | 6.610 | 2,465,900 |
| 2024-06-26 | 6.390 | 6.690 | 6.370 | 6.680 | 6.680 | 3,143,640 |
| 2024-06-25 | 6.350 | 6.480 | 6.300 | 6.450 | 6.450 | 3,138,087 |
| 2024-06-24 | 6.480 | 6.630 | 6.250 | 6.360 | 6.360 | 5,902,996 |
| 2024-06-21 | 6.840 | 6.890 | 6.660 | 6.710 | 6.710 | 4,409,765 |
| 2024-06-20 | 7.340 | 7.370 | 6.630 | 6.930 | 6.930 | 9,794,619 |
| 2024-06-19 | 7.560 | 7.560 | 7.320 | 7.360 | 7.360 | 6,038,816 |
| 2024-06-18 | 7.590 | 7.600 | 7.460 | 7.560 | 7.560 | 4,717,157 |
| 2024-06-17 | 7.510 | 7.650 | 7.440 | 7.600 | 7.600 | 7,147,917 |
| 2024-06-14 | 7.490 | 7.520 | 7.320 | 7.490 | 7.490 | 4,764,742 |
| 2024-06-13 | 7.630 | 7.640 | 7.450 | 7.460 | 7.460 | 6,252,380 |
| 2024-06-12 | 7.470 | 7.710 | 7.400 | 7.630 | 7.630 | 9,657,581 |
| 2024-06-11 | 7.450 | 7.600 | 7.300 | 7.570 | 7.570 | 11,200,350 |
| 2024-06-07 | 7.700 | 7.940 | 7.570 | 7.620 | 7.620 | 19,792,656 |
| 2024-06-06 | 7.290 | 7.620 | 7.150 | 7.620 | 7.620 | 19,821,702 |
| 2024-06-05 | 6.880 | 7.100 | 6.850 | 6.930 | 6.930 | 3,845,740 |
| 2024-06-04 | 6.920 | 6.930 | 6.740 | 6.890 | 6.890 | 3,015,640 |
| 2024-06-03 | 7.160 | 7.190 | 6.880 | 6.960 | 6.960 | 3,476,995 |
| 2024-05-31 | 7.190 | 7.220 | 7.150 | 7.160 | 7.160 | 1,875,059 |
| 2024-05-30 | 7.250 | 7.320 | 7.180 | 7.190 | 7.190 | 2,740,500 |
| 2024-05-29 | 7.170 | 7.280 | 7.140 | 7.230 | 7.230 | 2,111,575 |
| 2024-05-28 | 7.270 | 7.280 | 7.150 | 7.170 | 7.170 | 1,534,080 |
| 2024-05-27 | 7.210 | 7.260 | 7.100 | 7.260 | 7.260 | 2,146,060 |
| 2024-05-24 | 7.220 | 7.260 | 7.170 | 7.200 | 7.200 | 2,050,340 |
| 2024-05-23 | 7.290 | 7.290 | 7.170 | 7.270 | 7.270 | 2,778,940 |
| 2024-05-22 | 7.280 | 7.380 | 7.200 | 7.280 | 7.280 | 4,450,961 |
| 2024-05-21 | 7.400 | 7.420 | 7.240 | 7.280 | 7.280 | 3,461,060 |
| 2024-05-20 | 7.550 | 7.550 | 7.320 | 7.410 | 7.410 | 7,186,786 |
| 2024-05-17 | 7.490 | 7.530 | 7.350 | 7.520 | 7.520 | 6,951,600 |
| 2024-05-16 | 7.590 | 7.610 | 7.440 | 7.480 | 7.480 | 5,137,469 |
| 2024-05-15 | 7.660 | 7.840 | 7.490 | 7.530 | 7.530 | 7,174,420 |
| 2024-05-14 | 8.010 | 8.010 | 7.550 | 7.740 | 7.740 | 12,874,260 |
| 2024-05-13 | 7.990 | 8.310 | 7.930 | 8.130 | 8.130 | 4,162,176 |
| 2024-05-10 | 8.150 | 8.200 | 7.900 | 8.100 | 8.100 | 4,579,744 |
| 2024-05-09 | 8.110 | 8.420 | 8.110 | 8.170 | 8.170 | 5,340,673 |
| 2024-05-08 | 8.320 | 8.450 | 8.150 | 8.170 | 8.170 | 5,332,560 |
| 2024-05-07 | 8.593 | 8.679 | 8.471 | 8.514 | 8.514 | 5,507,286 |
| 2024-05-06 | 9.029 | 9.100 | 8.507 | 8.700 | 8.700 | 8,863,591 |
| 2024-04-30 | 8.536 | 8.636 | 8.393 | 8.600 | 8.600 | 5,220,458 |
| 2024-04-29 | 8.543 | 8.643 | 8.307 | 8.500 | 8.500 | 6,476,103 |
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.