Zhejiang Tiantai Xianghe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.321	6.421	6.150	6.393	6.225	2,300,995
2022-01-28	5.864	6.336	5.864	6.243	6.079	3,765,529
2022-01-27	6.400	6.400	5.821	5.857	5.704	6,566,345
2022-01-26	6.407	6.421	6.329	6.379	6.212	1,110,172
2022-01-25	6.429	6.486	6.293	6.343	6.177	2,867,391
2022-01-24	6.493	6.514	6.350	6.443	6.274	1,729,985
2022-01-21	6.457	6.536	6.407	6.500	6.330	1,829,139
2022-01-20	6.721	6.793	6.443	6.464	6.295	4,187,915
2022-01-19	6.636	6.750	6.586	6.743	6.566	3,230,214
2022-01-18	6.764	6.771	6.564	6.593	6.420	2,610,216
2022-01-17	6.636	6.764	6.636	6.714	6.538	2,264,388
2022-01-14	6.736	6.821	6.600	6.621	6.448	2,757,344
2022-01-13	6.850	6.864	6.714	6.721	6.545	2,184,487
2022-01-12	6.807	6.900	6.757	6.821	6.643	2,683,542
2022-01-11	6.879	6.886	6.793	6.814	6.636	2,973,426
2022-01-10	6.750	6.857	6.714	6.843	6.664	4,135,885
2022-01-07	6.800	6.836	6.693	6.693	6.518	4,157,246
2022-01-06	6.664	6.786	6.571	6.729	6.552	3,937,662
2022-01-05	6.664	6.729	6.557	6.629	6.455	3,645,980
2022-01-04	6.536	6.807	6.536	6.664	6.490	6,648,930
2021-12-31	6.464	6.550	6.429	6.450	6.281	2,654,456
2021-12-30	6.507	6.543	6.443	6.507	6.337	1,764,952
2021-12-29	6.493	6.607	6.379	6.507	6.337	2,570,736
2021-12-28	6.507	6.557	6.414	6.471	6.302	3,110,725
2021-12-27	6.379	6.607	6.286	6.536	6.364	4,869,351
2021-12-24	6.464	6.564	6.307	6.364	6.198	3,695,048
2021-12-23	6.643	6.643	6.464	6.486	6.316	3,887,839
2021-12-22	6.714	6.750	6.600	6.643	6.469	2,779,604
2021-12-21	6.700	6.736	6.621	6.714	6.538	1,608,768
2021-12-20	6.714	6.771	6.671	6.671	6.497	2,448,628
2021-12-17	6.707	6.857	6.671	6.736	6.559	2,298,322
2021-12-16	6.657	6.714	6.593	6.707	6.531	2,469,269
2021-12-15	6.700	6.743	6.636	6.636	6.462	1,915,988
2021-12-14	6.800	6.829	6.679	6.707	6.531	4,197,655
2021-12-13	6.800	6.807	6.686	6.800	6.622	3,145,168
2021-12-10	6.771	6.836	6.721	6.786	6.608	1,886,802
2021-12-09	6.900	6.900	6.757	6.764	6.587	1,984,589
2021-12-08	6.857	6.929	6.836	6.857	6.677	1,803,099
2021-12-07	6.900	6.950	6.736	6.914	6.733	2,714,055
2021-12-06	7.093	7.093	6.900	6.900	6.719	3,803,501
2021-12-03	7.157	7.164	6.950	7.143	6.956	6,427,680
2021-12-02	7.000	7.200	6.950	7.186	6.997	8,777,949
2021-12-01	6.829	7.014	6.829	7.014	6.831	4,153,846
2021-11-30	6.800	6.986	6.771	6.850	6.671	4,976,770
2021-11-29	6.679	6.821	6.621	6.800	6.622	3,921,993
2021-11-26	6.850	6.929	6.686	6.736	6.559	3,753,680
2021-11-25	7.050	7.050	6.800	6.850	6.671	4,556,227
2021-11-24	6.843	7.057	6.764	6.929	6.747	5,782,498
2021-11-23	6.700	6.857	6.643	6.843	6.664	4,878,070
2021-11-22	6.786	6.786	6.621	6.686	6.511	3,668,095
2021-11-19	6.357	6.693	6.357	6.679	6.504	6,224,647
2021-11-18	6.471	6.486	6.343	6.343	6.177	2,525,734
2021-11-17	6.386	6.514	6.343	6.471	6.302	2,979,579
2021-11-16	6.571	6.786	6.371	6.400	6.232	6,517,686
2021-11-15	6.536	6.536	6.450	6.521	6.351	1,913,212
2021-11-12	6.364	6.486	6.321	6.479	6.309	2,944,496
2021-11-11	6.407	6.407	6.314	6.357	6.191	1,383,082
2021-11-10	6.393	6.393	6.279	6.364	6.198	1,602,277
2021-11-09	6.350	6.429	6.300	6.379	6.212	1,422,386
2021-11-08	6.150	6.371	6.136	6.350	6.184	2,566,256

← NewerPage 20 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.