Zhejiang Tiantai Xianghe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.793	9.879	8.786	9.879	9.620	12,665,620
2022-05-06	9.071	9.114	8.500	8.979	8.743	12,781,518
2022-05-05	7.914	8.850	7.907	8.850	8.618	9,139,138
2022-04-29	8.050	8.321	7.857	8.043	7.832	7,744,038
2022-04-28	8.300	8.514	7.836	8.057	7.846	7,867,349
2022-04-27	8.007	8.321	7.807	8.250	8.034	7,999,880
2022-04-26	8.214	8.457	7.936	7.971	7.763	8,400,196
2022-04-25	8.557	8.714	8.186	8.329	8.110	8,336,988
2022-04-22	8.750	9.000	8.593	8.600	8.375	8,254,484
2022-04-21	8.807	9.057	8.621	8.743	8.514	7,589,864
2022-04-20	8.843	8.900	8.586	8.786	8.556	6,283,739
2022-04-19	8.500	8.921	8.414	8.771	8.542	6,249,650
2022-04-18	7.857	8.679	7.786	8.500	8.277	10,245,519
2022-04-15	8.693	9.029	8.214	8.271	8.055	13,481,031
2022-04-14	9.607	9.636	8.743	8.829	8.597	20,925,469
2022-04-13	8.543	9.393	8.336	9.393	9.147	14,601,384
2022-04-12	8.386	8.564	8.071	8.536	8.312	7,359,664
2022-04-11	8.579	8.643	8.250	8.357	8.138	7,050,321
2022-04-08	8.643	8.886	8.407	8.571	8.347	8,086,568
2022-04-07	8.657	8.657	8.371	8.550	8.326	8,536,152
2022-04-06	8.564	8.836	8.500	8.686	8.458	10,001,976
2022-04-01	8.579	8.679	8.457	8.564	8.340	9,188,440
2022-03-31	8.671	8.893	8.443	8.686	8.458	13,037,838
2022-03-30	8.379	8.893	8.250	8.614	8.389	18,993,979
2022-03-29	8.229	8.529	8.214	8.236	8.020	13,057,452
2022-03-28	8.250	8.850	8.200	8.371	8.152	18,835,140
2022-03-25	7.914	8.900	7.650	8.507	8.284	33,956,893
2022-03-24	7.371	8.107	7.371	8.107	7.895	28,868,194
2022-03-23	7.879	7.879	7.200	7.371	7.178	31,468,521
2022-03-22	6.621	7.164	6.571	7.164	6.977	5,319,099
2022-03-21	6.393	6.529	6.364	6.514	6.344	2,130,604
2022-03-18	6.279	6.343	6.207	6.336	6.170	1,509,004
2022-03-17	6.321	6.343	6.214	6.271	6.107	1,882,832
2022-03-16	6.150	6.279	6.007	6.243	6.079	2,071,524
2022-03-15	6.321	6.379	6.093	6.114	5.954	3,227,257
2022-03-14	6.607	6.607	6.357	6.379	6.212	2,000,600
2022-03-11	6.464	6.571	6.307	6.564	6.392	2,377,704
2022-03-10	6.543	6.714	6.493	6.507	6.337	1,802,780
2022-03-09	6.464	6.543	6.214	6.464	6.295	2,983,624
2022-03-08	6.564	6.629	6.414	6.471	6.302	2,442,104
2022-03-07	6.671	6.700	6.507	6.579	6.406	2,779,588
2022-03-04	6.786	6.786	6.614	6.693	6.518	2,374,803
2022-03-03	6.786	6.829	6.707	6.786	6.608	1,983,996
2022-03-02	6.793	6.800	6.721	6.800	6.622	2,176,143
2022-03-01	6.729	6.800	6.707	6.764	6.587	2,377,536
2022-02-28	6.643	6.750	6.500	6.729	6.552	3,487,467
2022-02-25	6.686	6.771	6.571	6.593	6.420	2,340,156
2022-02-24	6.700	6.757	6.500	6.607	6.434	3,745,296
2022-02-23	6.807	6.871	6.679	6.700	6.524	3,354,316
2022-02-22	6.936	6.943	6.736	6.807	6.629	3,732,293
2022-02-21	6.793	7.050	6.686	6.929	6.747	6,326,502
2022-02-18	6.593	6.821	6.486	6.757	6.580	6,421,968
2022-02-17	6.464	6.664	6.464	6.571	6.399	3,088,573
2022-02-16	6.329	6.514	6.329	6.500	6.330	2,730,134
2022-02-15	6.379	6.400	6.271	6.321	6.156	1,711,024
2022-02-14	6.521	6.521	6.200	6.371	6.205	1,585,711
2022-02-11	6.464	6.493	6.286	6.321	6.156	2,053,576
2022-02-10	6.414	6.521	6.364	6.500	6.330	2,225,132
2022-02-09	6.443	6.514	6.379	6.450	6.281	2,001,322
2022-02-08	6.386	6.486	6.336	6.443	6.274	1,592,936

← NewerPage 19 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.