Zhejiang Tiantai Xianghe Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.364 | 8.386 | 8.214 | 8.300 | 8.300 | 4,778,183 |
| 2024-04-25 | 8.171 | 8.500 | 8.021 | 8.429 | 8.429 | 6,412,476 |
| 2024-04-24 | 8.207 | 8.336 | 7.950 | 8.171 | 8.171 | 5,300,596 |
| 2024-04-23 | 8.014 | 8.357 | 8.000 | 8.207 | 8.207 | 7,918,937 |
| 2024-04-22 | 8.550 | 8.893 | 8.329 | 8.493 | 8.493 | 16,002,032 |
| 2024-04-19 | 7.650 | 8.386 | 7.650 | 8.386 | 8.386 | 3,614,206 |
| 2024-04-18 | 7.571 | 7.921 | 7.350 | 7.621 | 7.621 | 4,116,330 |
| 2024-04-17 | 7.214 | 7.736 | 7.214 | 7.543 | 7.543 | 5,297,971 |
| 2024-04-16 | 8.100 | 8.100 | 7.343 | 7.343 | 7.343 | 7,539,280 |
| 2024-04-15 | 7.843 | 8.214 | 7.607 | 8.157 | 8.157 | 9,726,729 |
| 2024-04-12 | 8.886 | 8.886 | 7.821 | 7.929 | 7.929 | 14,172,515 |
| 2024-04-11 | 7.400 | 8.157 | 7.321 | 8.157 | 8.157 | 5,748,353 |
| 2024-04-10 | 7.571 | 7.600 | 7.350 | 7.414 | 7.414 | 1,940,568 |
| 2024-04-09 | 7.479 | 7.629 | 7.457 | 7.586 | 7.586 | 1,844,572 |
| 2024-04-08 | 7.679 | 7.679 | 7.464 | 7.479 | 7.479 | 2,419,060 |
| 2024-04-03 | 7.757 | 7.771 | 7.521 | 7.686 | 7.686 | 2,597,980 |
| 2024-04-02 | 7.486 | 7.743 | 7.486 | 7.743 | 7.743 | 2,993,596 |
| 2024-04-01 | 7.564 | 7.629 | 7.464 | 7.571 | 7.571 | 3,179,850 |
| 2024-03-29 | 7.600 | 7.614 | 7.386 | 7.550 | 7.550 | 1,886,343 |
| 2024-03-28 | 7.521 | 7.600 | 7.400 | 7.450 | 7.450 | 2,769,104 |
| 2024-03-27 | 7.607 | 7.671 | 7.493 | 7.514 | 7.514 | 2,337,154 |
| 2024-03-26 | 7.429 | 7.621 | 7.371 | 7.607 | 7.607 | 1,899,727 |
| 2024-03-25 | 7.550 | 7.700 | 7.400 | 7.429 | 7.429 | 2,218,602 |
| 2024-03-22 | 7.693 | 7.793 | 7.586 | 7.621 | 7.621 | 2,259,079 |
| 2024-03-21 | 7.621 | 7.814 | 7.607 | 7.779 | 7.779 | 2,692,541 |
| 2024-03-20 | 7.600 | 7.729 | 7.593 | 7.643 | 7.643 | 2,307,838 |
| 2024-03-19 | 7.600 | 7.757 | 7.550 | 7.614 | 7.614 | 2,760,382 |
| 2024-03-18 | 7.400 | 7.607 | 7.300 | 7.600 | 7.600 | 2,789,354 |
| 2024-03-15 | 7.200 | 7.364 | 7.179 | 7.343 | 7.343 | 2,109,452 |
| 2024-03-14 | 7.243 | 7.357 | 7.157 | 7.257 | 7.257 | 2,241,079 |
| 2024-03-13 | 7.414 | 7.500 | 7.271 | 7.293 | 7.293 | 3,033,013 |
| 2024-03-12 | 7.314 | 7.550 | 7.179 | 7.479 | 7.479 | 4,259,578 |
| 2024-03-11 | 7.143 | 7.421 | 7.143 | 7.350 | 7.350 | 3,220,134 |
| 2024-03-08 | 7.136 | 7.229 | 7.007 | 7.143 | 7.143 | 3,280,698 |
| 2024-03-07 | 7.014 | 7.286 | 6.979 | 7.193 | 7.193 | 4,873,607 |
| 2024-03-06 | 6.921 | 7.014 | 6.793 | 6.907 | 6.907 | 1,478,332 |
| 2024-03-05 | 7.086 | 7.121 | 6.843 | 6.864 | 6.864 | 2,045,708 |
| 2024-03-04 | 6.914 | 7.121 | 6.871 | 7.100 | 7.100 | 2,660,982 |
| 2024-03-01 | 6.814 | 6.929 | 6.814 | 6.914 | 6.914 | 2,889,846 |
| 2024-02-29 | 6.550 | 6.836 | 6.550 | 6.800 | 6.800 | 3,076,320 |
| 2024-02-28 | 7.250 | 7.400 | 6.571 | 6.600 | 6.600 | 4,684,527 |
| 2024-02-27 | 7.064 | 7.257 | 6.936 | 7.229 | 7.229 | 2,377,480 |
| 2024-02-26 | 7.150 | 7.264 | 6.900 | 7.021 | 7.021 | 4,254,740 |
| 2024-02-23 | 6.736 | 6.886 | 6.629 | 6.836 | 6.836 | 2,424,828 |
| 2024-02-22 | 6.600 | 6.764 | 6.521 | 6.686 | 6.686 | 2,177,280 |
| 2024-02-21 | 6.500 | 6.850 | 6.443 | 6.607 | 6.607 | 3,286,668 |
| 2024-02-20 | 6.429 | 6.536 | 6.293 | 6.521 | 6.521 | 2,179,851 |
| 2024-02-19 | 6.179 | 6.571 | 6.179 | 6.471 | 6.471 | 4,610,937 |
| 2024-02-08 | 6.000 | 6.514 | 5.779 | 6.179 | 6.179 | 5,658,402 |
| 2024-02-07 | 5.571 | 6.086 | 5.236 | 6.071 | 6.071 | 7,894,269 |
| 2024-02-06 | 5.400 | 6.036 | 5.400 | 5.729 | 5.729 | 8,104,525 |
| 2024-02-05 | 6.600 | 6.600 | 6.000 | 6.000 | 6.000 | 5,174,820 |
| 2024-02-02 | 7.107 | 7.321 | 6.436 | 6.664 | 6.664 | 5,327,504 |
| 2024-02-01 | 7.429 | 7.429 | 6.700 | 7.071 | 7.071 | 5,323,332 |
| 2024-01-31 | 7.714 | 7.793 | 7.193 | 7.207 | 7.207 | 4,799,760 |
| 2024-01-30 | 7.964 | 8.136 | 7.714 | 7.714 | 7.714 | 2,922,920 |
| 2024-01-29 | 8.350 | 8.550 | 7.957 | 8.050 | 8.050 | 3,823,220 |
| 2024-01-26 | 8.571 | 8.757 | 8.364 | 8.421 | 8.421 | 4,188,374 |
| 2024-01-25 | 7.879 | 8.414 | 7.836 | 8.379 | 8.379 | 4,174,662 |
| 2024-01-24 | 8.057 | 8.129 | 7.614 | 7.850 | 7.850 | 4,637,740 |
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.