Zhejiang Tiantai Xianghe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.807	10.814	10.336	10.414	10.277	3,646,675
2022-08-01	11.036	11.100	10.814	10.843	10.700	3,039,176
2022-07-29	11.179	11.179	11.000	11.007	10.862	1,690,494
2022-07-28	11.136	11.271	11.036	11.093	10.947	2,021,056
2022-07-27	11.036	11.414	11.007	11.186	11.038	3,038,869
2022-07-26	10.950	11.179	10.821	11.029	10.883	2,372,787
2022-07-25	11.214	11.250	10.800	11.000	10.855	3,282,703
2022-07-22	11.057	11.293	11.050	11.179	11.031	3,738,274
2022-07-21	11.721	11.721	10.407	11.014	10.869	9,456,714
2022-07-20	11.343	11.464	11.157	11.371	11.221	3,838,408
2022-07-19	11.021	11.450	11.021	11.343	11.193	6,069,884
2022-07-18	11.057	11.071	10.786	11.021	10.876	3,480,598
2022-07-15	10.921	11.093	10.800	10.893	10.749	3,191,283
2022-07-14	10.829	11.100	10.757	10.921	10.777	4,367,538
2022-07-13	10.700	10.986	10.514	10.757	10.615	4,787,266
2022-07-12	10.807	11.293	10.664	10.693	10.552	10,081,019
2022-07-11	10.486	10.850	10.214	10.771	10.629	7,842,525
2022-07-08	10.350	10.686	10.214	10.457	10.319	6,843,172
2022-07-07	10.129	10.593	9.893	10.214	10.080	7,072,413
2022-07-06	11.200	11.200	10.064	10.064	9.932	14,939,967
2022-07-05	10.771	11.200	10.629	11.186	11.038	8,361,197
2022-07-04	10.714	10.786	10.600	10.700	10.559	3,522,002
2022-07-01	10.564	10.764	10.507	10.671	10.531	3,803,223
2022-06-30	10.450	10.629	10.429	10.543	10.404	2,799,764
2022-06-29	10.643	10.700	10.371	10.521	10.383	4,521,664
2022-06-28	10.607	10.864	10.500	10.614	10.474	5,448,262
2022-06-27	10.536	10.700	10.421	10.586	10.446	4,589,946
2022-06-24	10.486	10.564	10.293	10.521	10.383	4,055,548
2022-06-23	10.479	10.571	10.157	10.486	10.347	3,991,131
2022-06-22	10.557	10.621	10.343	10.457	10.319	3,038,632
2022-06-21	10.571	10.886	10.357	10.529	10.390	5,178,275
2022-06-20	10.507	10.664	10.436	10.571	10.432	3,699,488
2022-06-17	10.529	10.707	10.321	10.507	10.369	4,229,764
2022-06-16	10.336	10.557	10.286	10.514	10.376	3,322,328
2022-06-15	10.643	10.714	10.436	10.443	10.305	4,649,484
2022-06-14	10.786	10.786	10.257	10.600	10.460	7,271,423
2022-06-13	10.186	10.893	10.157	10.807	10.665	8,946,509
2022-06-10	9.736	10.436	9.671	10.243	10.108	7,317,996
2022-06-09	9.786	9.921	9.664	9.743	9.614	4,119,696
2022-06-08	9.886	9.907	9.664	9.771	9.643	3,335,892
2022-06-07	9.829	9.971	9.686	9.836	9.706	4,483,500
2022-06-06	9.993	10.093	9.800	9.893	9.762	5,454,876
2022-06-02	9.779	9.964	9.664	9.943	9.812	3,995,751
2022-06-01	9.964	10.279	9.786	9.857	9.599	6,556,026
2022-05-31	10.164	10.250	9.929	9.986	9.724	4,504,617
2022-05-30	10.164	10.164	9.871	10.050	9.787	4,646,807
2022-05-27	10.079	10.250	9.993	10.171	9.905	4,578,700
2022-05-26	9.929	10.336	9.807	10.079	9.815	7,467,829
2022-05-25	9.700	9.986	9.700	9.857	9.599	4,930,167
2022-05-24	10.036	10.186	9.757	9.757	9.501	5,886,804
2022-05-23	10.100	10.321	9.914	10.036	9.773	6,777,269
2022-05-20	10.107	10.707	9.900	10.000	9.738	10,267,605
2022-05-19	9.986	10.279	9.643	10.114	9.849	6,538,067
2022-05-18	10.229	10.271	9.936	10.036	9.773	6,442,021
2022-05-17	9.971	10.293	9.786	10.200	9.933	8,271,821
2022-05-16	9.871	10.093	9.714	9.971	9.710	7,189,407
2022-05-13	10.143	10.229	9.714	9.786	9.529	8,202,684
2022-05-12	9.900	10.100	9.764	10.036	9.773	8,966,916
2022-05-11	9.979	10.343	9.914	9.943	9.682	16,097,558
2022-05-10	10.000	10.800	9.686	10.321	10.051	26,865,087

← NewerPage 18 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.