Zhejiang Tiantai Xianghe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.907	8.921	8.721	8.864	8.747	1,592,872
2023-02-01	8.714	8.871	8.714	8.864	8.747	1,726,418
2023-01-31	8.771	8.779	8.507	8.750	8.635	1,261,590
2023-01-30	8.571	8.664	8.464	8.643	8.529	2,332,971
2023-01-20	8.214	8.564	8.214	8.464	8.353	1,763,804
2023-01-19	8.214	8.414	8.143	8.214	8.106	1,140,160
2023-01-18	8.114	8.214	8.064	8.186	8.078	1,320,278
2023-01-17	8.057	8.164	8.057	8.114	8.007	813,103
2023-01-16	8.157	8.250	8.057	8.136	8.028	2,009,011
2023-01-13	8.129	8.221	8.057	8.171	8.064	1,245,406
2023-01-12	8.093	8.236	8.057	8.164	8.057	850,931
2023-01-11	8.221	8.271	8.100	8.107	8.000	1,034,740
2023-01-10	8.107	8.229	8.050	8.179	8.071	1,117,272
2023-01-09	8.214	8.350	8.071	8.150	8.043	1,970,690
2023-01-06	8.379	8.486	8.164	8.300	8.191	810,773
2023-01-05	8.407	8.436	8.293	8.350	8.240	807,756
2023-01-04	8.393	8.436	8.321	8.393	8.282	635,320
2023-01-03	8.157	8.357	8.129	8.329	8.219	1,058,120
2022-12-30	8.071	8.200	8.029	8.100	7.993	535,108
2022-12-29	8.214	8.257	8.071	8.071	7.965	747,185
2022-12-28	8.371	8.443	8.186	8.193	8.085	881,193
2022-12-27	8.436	8.450	8.293	8.364	8.254	664,580
2022-12-26	8.471	8.471	8.236	8.400	8.289	1,012,844
2022-12-23	8.364	8.486	8.293	8.343	8.233	1,358,532
2022-12-22	8.721	8.736	8.393	8.414	8.303	1,226,730
2022-12-21	8.671	8.729	8.607	8.650	8.536	865,426
2022-12-20	8.714	8.764	8.643	8.686	8.571	518,196
2022-12-19	8.964	8.964	8.664	8.693	8.578	1,110,844
2022-12-16	8.821	8.914	8.757	8.807	8.691	790,210
2022-12-15	8.793	8.879	8.721	8.836	8.719	952,072
2022-12-14	8.871	8.893	8.729	8.743	8.628	694,338
2022-12-13	8.871	8.986	8.721	8.843	8.726	1,173,776
2022-12-12	8.914	9.171	8.829	8.850	8.733	1,620,421
2022-12-09	8.843	8.921	8.807	8.921	8.804	1,238,748
2022-12-08	8.829	8.957	8.750	8.843	8.726	1,642,412
2022-12-07	8.793	8.929	8.721	8.857	8.740	1,512,246
2022-12-06	8.843	8.850	8.707	8.800	8.684	976,864
2022-12-05	8.829	8.857	8.743	8.814	8.698	825,972
2022-12-02	8.657	8.779	8.650	8.757	8.642	941,052
2022-12-01	8.893	8.893	8.693	8.729	8.614	1,407,056
2022-11-30	8.571	8.893	8.536	8.721	8.606	2,504,398
2022-11-29	8.464	8.557	8.429	8.529	8.416	1,035,568
2022-11-28	8.650	8.664	8.043	8.464	8.353	2,127,048
2022-11-25	8.779	8.857	8.643	8.657	8.543	1,752,245
2022-11-24	8.721	8.879	8.671	8.743	8.628	2,469,404
2022-11-23	8.707	8.964	8.679	8.686	8.571	3,925,964
2022-11-22	8.800	8.900	8.700	8.700	8.585	1,614,135
2022-11-21	8.921	8.936	8.757	8.879	8.762	1,356,264
2022-11-18	8.964	9.000	8.829	8.857	8.740	1,484,168
2022-11-17	9.029	9.043	8.793	8.879	8.762	1,266,356
2022-11-16	9.000	9.064	8.936	8.943	8.825	1,212,853
2022-11-15	8.900	9.000	8.871	8.929	8.811	1,124,228
2022-11-14	9.143	9.143	8.893	8.893	8.776	1,489,964
2022-11-11	9.171	9.236	9.036	9.057	8.938	1,728,524
2022-11-10	9.000	9.136	8.914	9.007	8.888	1,305,270
2022-11-09	9.114	9.264	9.000	9.057	8.938	1,338,696
2022-11-08	9.336	9.343	9.079	9.114	8.994	1,725,455
2022-11-07	9.307	9.414	9.271	9.307	9.184	1,348,032
2022-11-04	9.114	9.379	9.114	9.321	9.199	1,945,776
2022-11-03	9.136	9.243	9.086	9.114	8.994	1,093,814

← NewerPage 16 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.