Zhejiang Tiantai Xianghe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.236	9.271	9.143	9.186	9.065	1,453,905
2022-11-01	9.207	9.271	9.029	9.164	9.043	3,714,541
2022-10-31	8.943	9.529	8.943	9.150	9.029	4,148,474
2022-10-28	9.357	9.493	9.000	9.100	8.980	1,819,742
2022-10-27	9.500	9.571	9.436	9.471	9.347	1,391,304
2022-10-26	9.421	9.464	9.300	9.429	9.304	1,388,822
2022-10-25	9.264	9.471	9.121	9.336	9.213	1,455,826
2022-10-24	9.493	9.629	9.200	9.257	9.135	1,566,465
2022-10-21	9.350	9.529	9.321	9.457	9.332	1,215,726
2022-10-20	9.357	9.479	9.279	9.321	9.199	1,323,285
2022-10-19	9.450	9.621	9.407	9.436	9.311	1,067,858
2022-10-18	9.521	9.629	9.429	9.464	9.340	1,239,364
2022-10-17	9.257	9.621	9.257	9.486	9.361	1,172,500
2022-10-14	9.329	9.564	9.271	9.493	9.368	1,719,726
2022-10-13	9.071	9.443	8.829	9.329	9.206	1,721,882
2022-10-12	8.814	9.279	8.636	9.121	9.001	1,692,835
2022-10-11	8.757	8.821	8.614	8.764	8.649	789,754
2022-10-10	8.986	9.043	8.636	8.671	8.557	1,662,393
2022-09-30	9.164	9.200	8.986	8.986	8.867	1,040,900
2022-09-29	9.336	9.421	9.086	9.157	9.036	1,353,289
2022-09-28	9.543	9.600	9.300	9.329	9.206	1,512,980
2022-09-27	9.214	9.586	9.200	9.571	9.445	1,414,084
2022-09-26	9.429	9.557	9.321	9.364	9.241	1,356,740
2022-09-23	9.836	9.836	9.450	9.529	9.403	1,419,310
2022-09-22	9.857	9.979	9.686	9.721	9.593	1,139,236
2022-09-21	9.686	10.000	9.586	9.943	9.812	2,040,179
2022-09-20	9.429	9.850	9.429	9.757	9.628	2,064,361
2022-09-19	9.393	9.486	9.200	9.414	9.290	1,486,167
2022-09-16	9.643	9.657	9.350	9.400	9.276	1,359,372
2022-09-15	9.857	9.971	9.443	9.564	9.438	2,198,890
2022-09-14	9.936	10.057	9.814	9.914	9.784	1,435,219
2022-09-13	10.000	10.157	9.929	9.971	9.840	1,419,140
2022-09-09	10.307	10.357	9.950	10.029	9.896	1,587,040
2022-09-08	10.400	10.414	10.143	10.250	10.115	1,610,616
2022-09-07	10.336	10.464	10.314	10.393	10.256	2,104,692
2022-09-06	9.779	10.486	9.607	10.371	10.235	5,194,380
2022-09-05	9.386	9.786	9.300	9.679	9.551	2,265,004
2022-09-02	9.279	9.436	9.179	9.400	9.276	1,446,754
2022-09-01	9.271	9.421	8.864	9.279	9.156	1,868,820
2022-08-31	9.571	9.571	9.107	9.193	9.072	3,453,969
2022-08-30	9.657	9.757	9.550	9.564	9.438	1,322,524
2022-08-29	9.714	9.814	9.571	9.614	9.488	2,049,975
2022-08-26	9.900	10.057	9.679	9.714	9.586	2,071,412
2022-08-25	9.764	10.000	9.714	9.836	9.706	1,895,342
2022-08-24	10.057	10.093	9.843	9.886	9.755	1,821,488
2022-08-23	9.907	10.143	9.700	10.114	9.981	2,342,480
2022-08-22	9.857	9.950	9.743	9.864	9.734	1,280,748
2022-08-19	10.079	10.329	9.864	9.886	9.755	2,378,488
2022-08-18	10.286	10.286	10.114	10.236	10.101	1,594,600
2022-08-17	10.400	10.464	10.214	10.236	10.101	2,199,461
2022-08-16	10.279	10.486	10.279	10.436	10.298	2,306,320
2022-08-15	10.229	10.529	9.443	10.350	10.214	3,179,299
2022-08-12	10.350	10.414	10.193	10.236	10.101	2,250,119
2022-08-11	10.536	10.536	10.257	10.329	10.192	2,309,322
2022-08-10	10.357	10.479	10.143	10.407	10.270	3,634,747
2022-08-09	10.500	10.579	10.379	10.407	10.270	2,050,300
2022-08-08	10.379	10.507	10.271	10.436	10.298	1,820,756
2022-08-05	10.593	10.664	10.293	10.364	10.228	1,949,746
2022-08-04	10.443	10.586	10.229	10.521	10.383	2,307,592
2022-08-03	10.550	10.714	10.300	10.457	10.319	2,408,476

← NewerPage 17 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.