Zhejiang Tiantai Xianghe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.100	9.150	8.971	9.114	9.114	1,881,628
2023-07-28	9.086	9.086	8.871	8.986	8.986	2,058,812
2023-07-27	9.257	9.257	8.986	9.007	9.007	1,631,140
2023-07-26	9.271	9.279	9.143	9.171	9.171	1,258,376
2023-07-25	9.079	9.307	9.079	9.279	9.279	1,843,660
2023-07-24	9.129	9.264	9.079	9.100	9.100	2,324,980
2023-07-21	9.329	9.329	9.107	9.107	9.107	2,531,435
2023-07-20	9.471	9.629	9.321	9.350	9.350	2,346,400
2023-07-19	9.593	9.693	9.457	9.471	9.471	1,957,424
2023-07-18	9.493	9.643	9.457	9.593	9.593	1,633,296
2023-07-17	9.557	9.650	9.443	9.500	9.500	2,929,780
2023-07-14	9.750	9.750	9.529	9.564	9.564	2,994,712
2023-07-13	9.586	9.757	9.586	9.729	9.729	2,517,704
2023-07-12	9.764	9.850	9.586	9.636	9.636	3,517,180
2023-07-11	9.971	10.021	9.821	9.857	9.727	3,681,524
2023-07-10	9.750	10.029	9.736	9.964	9.833	7,136,668
2023-07-07	9.850	9.893	9.607	9.736	9.607	4,635,680
2023-07-06	9.550	9.786	9.400	9.693	9.565	4,800,152
2023-07-05	9.671	9.750	9.479	9.500	9.375	2,871,276
2023-07-04	9.643	9.793	9.586	9.707	9.579	2,716,413
2023-07-03	9.807	9.900	9.593	9.614	9.488	3,277,680
2023-06-30	9.821	9.886	9.621	9.800	9.671	3,707,592
2023-06-29	9.486	9.821	9.293	9.807	9.678	5,507,936
2023-06-28	9.464	9.493	9.143	9.450	9.325	4,013,520
2023-06-27	9.179	9.493	9.071	9.486	9.361	4,594,492
2023-06-26	9.479	9.571	9.114	9.136	9.015	6,333,045
2023-06-21	9.579	9.700	9.471	9.507	9.382	3,118,220
2023-06-20	9.464	9.571	9.393	9.529	9.403	3,079,916
2023-06-19	9.607	9.686	9.457	9.479	9.354	3,868,676
2023-06-16	9.500	9.707	9.486	9.614	9.488	3,609,340
2023-06-15	9.414	9.571	9.393	9.507	9.382	3,010,140
2023-06-14	9.800	9.821	9.414	9.429	9.304	5,878,566
2023-06-13	9.586	9.829	9.564	9.800	9.671	5,717,460
2023-06-12	9.286	9.636	9.286	9.564	9.438	4,557,560
2023-06-09	9.300	9.550	9.286	9.407	9.283	4,994,080
2023-06-08	9.571	9.707	9.321	9.393	9.269	6,279,918
2023-06-07	9.536	9.986	9.507	9.629	9.502	8,938,154
2023-06-06	9.621	10.357	9.443	9.486	9.361	12,156,188
2023-06-05	9.350	10.157	9.329	9.700	9.572	12,172,759
2023-06-02	9.579	9.579	9.243	9.350	9.227	11,128,874
2023-06-01	9.829	9.929	9.579	9.593	9.466	12,238,732
2023-05-31	10.336	10.336	9.757	9.943	9.812	21,534,266
2023-05-30	10.479	11.293	9.921	10.679	10.538	32,817,793
2023-05-29	9.264	10.264	9.221	10.264	10.129	11,722,086
2023-05-26	9.300	9.343	9.200	9.329	9.206	907,239
2023-05-25	9.214	9.379	9.186	9.350	9.227	1,650,012
2023-05-24	9.157	9.307	9.007	9.279	9.156	1,528,520
2023-05-23	9.371	9.371	9.136	9.136	9.015	1,209,084
2023-05-22	9.286	9.386	9.157	9.286	9.163	1,750,504
2023-05-19	9.257	9.393	9.193	9.300	9.177	1,423,290
2023-05-18	9.136	9.343	9.136	9.343	9.220	2,144,800
2023-05-17	8.943	9.143	8.793	9.136	9.015	2,093,336
2023-05-16	8.893	9.157	8.786	8.979	8.860	2,459,916
2023-05-15	8.721	8.921	8.686	8.893	8.776	2,682,691
2023-05-12	9.000	9.000	8.671	8.679	8.564	2,233,408
2023-05-11	9.207	9.214	8.936	8.936	8.818	3,127,320
2023-05-10	9.507	9.507	9.043	9.136	9.015	4,863,019
2023-05-09	10.207	10.207	9.350	9.557	9.431	9,850,807
2023-05-08	9.450	9.800	9.450	9.800	9.671	3,495,128
2023-05-05	9.093	9.136	8.864	8.907	8.790	2,071,188

← NewerPage 14 of 21 · 1,218 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.