Zhejiang Tiantai Xianghe Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.979	8.207	7.979	8.157	8.157	3,358,320
2023-10-27	8.000	8.193	7.957	8.164	8.164	2,282,767
2023-10-26	8.014	8.029	7.821	7.971	7.971	1,370,258
2023-10-25	7.821	8.050	7.821	8.014	8.014	1,653,400
2023-10-24	7.500	7.821	7.500	7.807	7.807	1,856,058
2023-10-23	7.529	7.779	7.479	7.536	7.536	2,280,595
2023-10-20	7.664	7.821	7.514	7.657	7.657	1,723,932
2023-10-19	7.721	7.900	7.629	7.671	7.671	1,989,352
2023-10-18	7.836	7.979	7.657	7.721	7.721	2,113,356
2023-10-17	7.971	7.971	7.771	7.886	7.886	3,125,920
2023-10-16	8.307	8.350	7.921	7.936	7.936	4,596,345
2023-10-13	8.329	8.343	8.121	8.300	8.300	1,408,260
2023-10-12	8.364	8.371	8.250	8.286	8.286	1,097,236
2023-10-11	8.400	8.464	8.243	8.371	8.371	1,306,060
2023-10-10	8.379	8.621	8.300	8.321	8.321	1,126,188
2023-10-09	8.486	8.700	8.357	8.379	8.379	1,374,738
2023-09-28	8.464	8.536	8.364	8.500	8.500	756,028
2023-09-27	8.379	8.507	8.279	8.421	8.421	1,444,380
2023-09-26	8.336	8.371	8.264	8.343	8.343	836,136
2023-09-25	8.464	8.557	8.264	8.307	8.307	1,725,819
2023-09-22	8.150	8.479	8.093	8.464	8.464	2,335,340
2023-09-21	8.307	8.307	8.107	8.107	8.107	1,256,500
2023-09-20	8.179	8.386	8.179	8.214	8.214	1,300,880
2023-09-19	8.521	8.521	8.221	8.236	8.236	1,801,548
2023-09-18	8.357	8.550	8.243	8.543	8.543	1,691,480
2023-09-15	8.479	8.479	8.279	8.371	8.371	1,294,440
2023-09-14	8.479	8.500	8.293	8.393	8.393	1,392,748
2023-09-13	8.536	8.536	8.307	8.386	8.386	1,883,980
2023-09-12	8.550	8.571	8.443	8.521	8.521	1,317,988
2023-09-11	8.521	8.657	8.421	8.536	8.536	1,795,964
2023-09-08	8.507	8.586	8.436	8.564	8.564	1,663,004
2023-09-07	8.714	8.714	8.457	8.457	8.457	1,386,364
2023-09-06	8.457	8.621	8.457	8.586	8.586	1,894,676
2023-09-05	8.636	8.693	8.514	8.529	8.529	1,345,260
2023-09-04	8.364	8.693	8.364	8.629	8.629	2,773,260
2023-09-01	8.464	8.571	8.393	8.429	8.429	1,950,508
2023-08-31	8.650	8.729	8.407	8.421	8.421	2,498,020
2023-08-30	8.707	8.836	8.571	8.650	8.650	3,431,146
2023-08-29	7.986	8.529	7.986	8.507	8.507	3,573,136
2023-08-28	8.429	8.564	7.936	7.964	7.964	3,824,940
2023-08-25	8.329	8.329	7.943	7.979	7.979	3,748,192
2023-08-24	8.514	8.514	8.264	8.329	8.329	1,459,920
2023-08-23	8.571	8.571	8.393	8.414	8.414	1,247,400
2023-08-22	8.629	8.629	8.343	8.543	8.543	2,391,312
2023-08-21	8.586	8.793	8.514	8.521	8.521	2,276,400
2023-08-18	8.621	8.929	8.621	8.693	8.693	2,688,560
2023-08-17	8.343	8.721	8.343	8.671	8.671	2,838,152
2023-08-16	8.393	8.607	8.393	8.471	8.471	2,702,000
2023-08-15	8.536	8.629	8.436	8.471	8.471	2,187,634
2023-08-14	8.643	8.679	8.486	8.557	8.557	3,527,104
2023-08-11	8.771	8.879	8.607	8.607	8.607	1,831,900
2023-08-10	8.857	8.864	8.736	8.807	8.807	1,198,064
2023-08-09	8.900	8.957	8.786	8.836	8.836	1,397,452
2023-08-08	8.893	9.029	8.843	8.957	8.957	1,578,164
2023-08-07	8.993	9.136	8.900	8.936	8.936	1,808,178
2023-08-04	8.921	8.993	8.836	8.914	8.914	2,190,580
2023-08-03	9.071	9.071	8.843	8.864	8.864	2,313,640
2023-08-02	9.064	9.136	9.000	9.071	9.071	1,280,076
2023-08-01	9.114	9.143	8.929	9.079	9.079	1,623,636
2023-07-31	9.100	9.150	8.971	9.114	9.114	1,881,628

← NewerPage 13 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.