Zhejiang Tiantai Xianghe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.779	9.136	8.750	9.100	8.980	2,363,737
2023-04-27	8.550	8.843	8.464	8.779	8.663	2,960,507
2023-04-26	8.157	8.550	8.157	8.464	8.353	1,857,475
2023-04-25	8.293	8.371	8.107	8.243	8.134	1,786,960
2023-04-24	8.421	8.429	8.236	8.293	8.184	2,393,540
2023-04-21	8.693	8.693	8.436	8.457	8.346	1,637,860
2023-04-20	8.743	8.850	8.557	8.607	8.494	1,361,416
2023-04-19	8.850	8.914	8.714	8.750	8.635	1,766,912
2023-04-18	8.771	9.021	8.714	8.914	8.797	1,972,600
2023-04-17	8.657	8.971	8.650	8.821	8.705	2,714,880
2023-04-14	8.664	8.700	8.557	8.636	8.522	982,441
2023-04-13	8.657	8.743	8.586	8.621	8.508	1,053,141
2023-04-12	8.664	8.714	8.543	8.657	8.543	1,406,014
2023-04-11	8.764	8.771	8.557	8.614	8.501	1,483,204
2023-04-10	8.721	8.879	8.714	8.764	8.649	2,375,184
2023-04-07	8.871	8.921	8.664	8.764	8.649	2,139,659
2023-04-06	8.821	8.993	8.807	8.871	8.754	1,940,820
2023-04-04	9.143	9.157	8.893	8.957	8.839	1,908,788
2023-04-03	9.221	9.429	9.100	9.121	9.001	1,692,656
2023-03-31	9.150	9.250	9.143	9.236	9.114	1,259,580
2023-03-30	9.179	9.400	9.143	9.179	9.058	1,005,323
2023-03-29	9.343	9.421	9.214	9.229	9.107	1,070,507
2023-03-28	9.450	9.450	9.336	9.357	9.234	1,037,887
2023-03-27	9.636	9.636	9.329	9.407	9.283	1,903,910
2023-03-24	9.600	9.686	9.457	9.479	9.354	1,359,254
2023-03-23	9.643	9.657	9.500	9.579	9.452	1,067,780
2023-03-22	9.707	9.707	9.536	9.614	9.488	825,535
2023-03-21	9.486	9.757	9.443	9.686	9.558	1,561,940
2023-03-20	9.571	9.679	9.336	9.493	9.368	1,765,232
2023-03-17	9.714	9.714	9.550	9.643	9.516	1,040,144
2023-03-16	9.757	9.764	9.550	9.557	9.431	1,585,976
2023-03-15	9.650	9.879	9.650	9.736	9.607	1,780,856
2023-03-14	9.771	9.921	9.557	9.714	9.586	1,462,020
2023-03-13	9.657	9.900	9.636	9.886	9.755	1,629,471
2023-03-10	9.943	9.943	9.636	9.700	9.572	1,264,312
2023-03-09	9.721	10.007	9.721	9.879	9.748	1,368,192
2023-03-08	9.643	9.814	9.536	9.793	9.664	1,284,638
2023-03-07	9.864	9.893	9.657	9.657	9.530	1,327,517
2023-03-06	9.900	9.979	9.800	9.893	9.762	1,073,380
2023-03-03	9.786	10.079	9.786	9.900	9.769	1,753,724
2023-03-02	9.971	10.121	9.814	9.843	9.713	2,011,010
2023-03-01	9.993	10.257	9.943	10.014	9.882	2,605,696
2023-02-28	9.900	10.029	9.743	10.000	9.868	2,697,951
2023-02-27	9.993	9.993	9.793	9.814	9.685	1,848,823
2023-02-24	10.157	10.157	9.929	9.993	9.861	1,392,860
2023-02-23	10.071	10.114	9.957	10.014	9.882	2,087,372
2023-02-22	10.121	10.214	10.071	10.121	9.988	1,417,746
2023-02-21	10.221	10.343	10.107	10.207	10.073	1,816,561
2023-02-20	10.286	10.407	10.107	10.243	10.108	2,324,308
2023-02-17	10.357	10.479	10.236	10.250	10.115	2,380,728
2023-02-16	10.571	10.900	10.250	10.321	10.185	6,279,442
2023-02-15	10.586	10.643	10.421	10.557	10.418	3,259,116
2023-02-14	10.529	10.571	10.393	10.507	10.369	3,397,682
2023-02-13	10.229	10.857	10.150	10.507	10.369	7,872,026
2023-02-10	10.293	10.393	10.114	10.150	10.016	3,917,200
2023-02-09	10.479	10.621	10.179	10.286	10.150	3,726,777
2023-02-08	10.179	10.507	9.957	10.407	10.270	8,696,413
2023-02-07	9.993	10.386	9.993	10.143	10.009	7,149,374
2023-02-06	9.879	10.250	9.657	10.114	9.981	11,292,495
2023-02-03	8.857	9.750	8.857	9.750	9.621	9,395,488

← NewerPage 15 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.