Zhejiang Tiantai Xianghe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.650	8.700	7.700	7.760	7.760	17,137,533
2026-07-17	9.150	9.180	8.500	8.550	8.550	9,535,300
2026-07-16	9.530	9.530	9.090	9.150	9.150	6,823,900
2026-07-15	9.760	9.830	9.510	9.560	9.560	5,607,474
2026-07-14	9.520	9.650	9.300	9.620	9.620	6,660,192
2026-07-13	10.200	10.200	9.510	9.520	9.520	9,959,674
2026-07-10	10.130	10.610	10.040	10.190	10.190	11,229,004
2026-07-09	9.810	10.140	9.680	10.100	10.100	10,289,218
2026-07-08	10.110	10.140	9.710	9.720	9.720	9,015,670
2026-07-07	10.450	10.460	10.040	10.060	10.060	10,310,698
2026-07-06	10.740	10.950	10.410	10.490	10.490	14,482,373
2026-07-03	11.560	11.560	10.710	10.820	10.820	26,508,237
2026-07-02	11.110	12.500	10.960	11.440	11.440	38,081,560
2026-07-01	11.600	11.800	11.190	11.360	11.360	14,074,854
2026-06-30	11.780	11.880	11.280	11.620	11.620	16,783,652
2026-06-29	12.780	12.840	11.750	11.840	11.840	19,360,983
2026-06-26	12.960	13.230	12.260	12.600	12.600	26,612,480
2026-06-25	12.000	12.960	11.910	12.960	12.960	12,628,320
2026-06-24	12.030	12.280	11.650	11.780	11.780	20,587,620
2026-06-23	12.810	13.110	12.300	12.330	12.330	25,036,789
2026-06-22	13.810	13.990	12.830	13.080	13.080	34,809,491
2026-06-18	13.640	14.450	13.320	14.100	13.880	40,274,615
2026-06-17	13.090	13.850	12.980	13.600	13.388	35,283,754
2026-06-16	13.030	14.110	12.770	13.380	13.171	44,054,107
2026-06-15	12.970	13.620	12.500	13.440	13.230	49,695,290
2026-06-12	12.990	13.090	12.170	12.860	12.860	41,699,990
2026-06-11	12.400	13.900	12.310	13.120	13.120	65,007,754
2026-06-10	12.710	13.500	12.240	12.640	12.640	54,186,131
2026-06-09	13.010	13.700	12.110	13.370	13.370	67,658,246
2026-06-08	13.000	13.450	12.940	13.450	13.450	56,249,357
2026-06-05	12.230	12.230	12.230	12.230	12.230	5,381,243
2026-06-04	10.970	11.120	10.970	11.120	11.120	12,661,472
2026-06-03	10.330	10.480	10.000	10.110	10.110	9,767,231
2026-06-02	10.840	10.880	10.280	10.330	10.330	11,855,482
2026-06-01	10.410	11.250	10.350	10.750	10.750	20,524,308
2026-05-29	10.400	10.940	10.170	10.430	10.430	16,087,810
2026-05-28	10.210	10.360	9.810	10.060	10.060	12,545,564
2026-05-27	10.460	10.880	10.240	10.310	10.310	13,744,996
2026-05-26	10.120	10.600	9.920	10.490	10.490	16,039,486
2026-05-25	10.600	10.700	10.080	10.110	10.110	12,097,032
2026-05-22	10.140	10.750	9.950	10.690	10.690	9,965,652
2026-05-21	10.480	10.620	10.010	10.040	10.040	6,450,342
2026-05-20	10.300	10.590	10.270	10.470	10.470	6,601,080
2026-05-19	10.130	10.370	10.020	10.350	10.350	6,788,820
2026-05-18	10.160	10.160	9.880	10.120	10.120	7,305,898
2026-05-15	10.020	10.300	10.020	10.170	10.170	5,277,760
2026-05-14	10.280	10.280	10.010	10.010	10.010	5,280,301
2026-05-13	10.200	10.300	10.110	10.230	10.230	4,324,388
2026-05-12	10.350	10.350	10.110	10.150	10.150	6,087,016
2026-05-11	10.560	10.560	10.280	10.370	10.370	6,353,587
2026-05-08	10.340	10.560	10.290	10.500	10.500	5,803,124
2026-05-07	10.480	10.540	10.330	10.370	10.370	5,595,130
2026-05-06	10.710	10.790	10.420	10.480	10.480	9,547,572
2026-04-30	10.650	10.780	10.590	10.710	10.710	4,234,673
2026-04-29	10.490	10.670	10.420	10.570	10.570	3,997,260
2026-04-28	10.720	10.800	10.440	10.560	10.560	3,989,350
2026-04-27	10.600	10.840	10.440	10.810	10.810	5,312,478
2026-04-24	10.790	10.790	10.250	10.580	10.580	7,164,494
2026-04-23	10.940	10.950	10.730	10.750	10.750	3,780,025
2026-04-22	11.010	11.050	10.820	10.930	10.930	4,281,100

← NewerPage 2 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.