See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← 603500.SHG stock page

Zhejiang Tiantai Xianghe Industrial Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-238.1508.1577.9148.0578.0575,910,142
2024-01-228.7008.7008.0298.0718.0713,972,416
2024-01-198.7508.8148.5938.5938.5932,332,036
2024-01-188.8868.9368.4508.7718.7714,621,859
2024-01-179.0939.1508.8938.9438.9434,425,876
2024-01-169.1439.2798.9579.1009.1005,982,166
2024-01-159.1799.3509.0939.1649.1645,144,580
2024-01-129.3149.3149.1509.2149.2144,724,216
2024-01-119.0869.3299.0219.3149.3146,434,971
2024-01-108.9079.1798.8369.0439.0434,702,930
2024-01-099.0369.1438.8438.9078.9073,201,139
2024-01-088.8648.8868.7718.7798.7792,766,366
2024-01-058.9079.0868.8368.8648.8643,735,116
2024-01-048.8148.9218.8078.9078.9072,555,280
2024-01-038.8008.9938.7798.8648.8643,628,570
2024-01-028.7508.8578.6298.7938.7933,412,948
2023-12-298.4938.7508.3868.7508.7504,238,276
2023-12-288.2148.5078.0868.4798.4793,402,952
2023-12-278.1648.2647.9648.2368.2362,020,082
2023-12-268.1508.1647.9938.0438.0432,137,755
2023-12-258.2648.2648.0938.1648.1642,080,268
2023-12-228.3938.4798.1798.2648.2643,054,996
2023-12-218.2938.3938.0868.3798.3792,594,340
2023-12-208.3298.4438.2718.2798.2792,719,360
2023-12-198.1648.3298.1008.2648.2641,689,380
2023-12-188.3078.3648.1718.2148.2142,594,844
2023-12-158.2438.3438.2298.3008.3002,054,850
2023-12-148.2648.3938.2298.2368.2362,132,131
2023-12-138.2298.3438.1078.2298.2292,480,450
2023-12-128.3218.3218.1648.2008.2002,140,110
2023-12-118.2078.4008.0798.2648.2643,245,060
2023-12-088.3648.4218.2078.2218.2212,244,620
2023-12-078.3368.4298.3078.3868.3862,653,728
2023-12-068.3368.4868.2648.3648.3642,090,799
2023-12-058.4148.4148.2648.2648.2641,716,915
2023-12-048.3578.4218.3008.3508.3501,796,004
2023-12-018.4368.4368.2578.3508.3501,933,064
2023-11-308.4798.5148.3148.4218.4212,395,019
2023-11-298.4938.5648.4648.4868.4861,787,380
2023-11-288.3648.5148.3508.4938.4932,043,725
2023-11-278.2868.4508.2718.4148.4142,177,576
2023-11-248.4798.4798.2718.3148.3141,971,760
2023-11-238.4648.4938.3078.4218.4212,053,654
2023-11-228.4148.5438.3298.3368.3361,625,635
2023-11-218.5718.6218.4148.4368.4361,610,638
2023-11-208.3868.5718.3578.5438.5432,465,512
2023-11-178.2868.4298.2508.3938.3931,990,100
2023-11-168.3148.3578.2648.2868.2862,169,580
2023-11-158.4218.4368.3008.3148.3142,235,016
2023-11-148.3648.4438.3368.3798.3792,607,554
2023-11-138.2648.3938.2298.3938.3932,997,204
2023-11-108.3648.3648.1368.2938.2932,108,400
2023-11-098.3148.3218.1718.2508.2502,063,152
2023-11-088.3798.3798.2438.3008.3002,043,496
2023-11-078.2718.3868.1938.3508.3503,354,960
2023-11-068.2578.3438.2078.2648.2642,257,360
2023-11-038.0718.2648.0718.1938.1933,105,698
2023-11-028.1718.2438.0578.0868.0861,412,040
2023-11-018.2008.2148.1298.1718.1711,731,100
2023-10-318.1438.2718.1078.1798.1792,254,840
← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-120.1300 CNY
2022-06-020.1300 CNY
2021-05-060.2800 CNY
2020-04-300.3000 CNY
2019-05-300.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.