Zhejiang Tiantai Xianghe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.130	11.200	10.960	11.010	11.010	3,801,351
2026-04-20	11.260	11.260	11.080	11.190	11.190	3,088,954
2026-04-17	11.260	11.280	11.130	11.150	11.150	3,903,311
2026-04-16	11.190	11.330	11.160	11.260	11.260	3,428,620
2026-04-15	11.270	11.420	11.150	11.190	11.190	3,631,268
2026-04-14	11.430	11.430	11.160	11.270	11.270	3,878,607
2026-04-13	11.470	11.530	11.280	11.340	11.340	3,313,350
2026-04-10	11.220	11.680	11.220	11.540	11.540	5,741,406
2026-04-09	11.150	11.280	11.120	11.190	11.190	3,029,700
2026-04-08	11.030	11.250	11.010	11.240	11.240	4,029,518
2026-04-07	10.760	11.020	10.760	10.890	10.890	3,659,448
2026-04-03	11.050	11.070	10.770	10.770	10.770	3,901,300
2026-04-02	11.230	11.260	10.990	11.040	11.040	3,931,040
2026-04-01	11.280	11.360	11.070	11.230	11.230	5,088,300
2026-03-31	11.110	11.480	11.070	11.160	11.160	5,975,106
2026-03-30	10.830	11.140	10.790	11.060	11.060	4,792,401
2026-03-27	10.800	11.000	10.780	10.910	10.910	3,657,500
2026-03-26	11.020	11.070	10.820	10.880	10.880	3,550,433
2026-03-25	10.800	11.050	10.770	11.040	11.040	5,234,564
2026-03-24	10.480	10.700	10.340	10.700	10.700	6,489,650
2026-03-23	10.690	10.690	10.090	10.120	10.120	7,732,385
2026-03-20	11.170	11.250	10.850	10.850	10.850	5,088,913
2026-03-19	11.300	11.450	11.000	11.110	11.110	4,617,504
2026-03-18	11.360	11.440	11.300	11.380	11.380	4,045,401
2026-03-17	11.600	11.630	11.330	11.340	11.340	3,272,190
2026-03-16	11.560	11.730	11.480	11.580	11.580	4,516,415
2026-03-13	11.650	11.730	11.570	11.640	11.640	2,944,258
2026-03-12	11.800	11.810	11.610	11.720	11.720	4,249,275
2026-03-11	12.060	12.060	11.780	11.810	11.810	5,470,612
2026-03-10	11.750	12.030	11.690	12.000	12.000	6,331,012
2026-03-09	11.740	11.900	11.590	11.630	11.630	7,733,268
2026-03-06	11.870	12.030	11.820	11.920	11.920	5,561,649
2026-03-05	11.790	12.070	11.680	11.870	11.870	10,019,376
2026-03-04	11.650	11.850	11.210	11.680	11.680	15,594,436
2026-03-03	12.110	12.300	12.110	12.110	12.110	19,608,477
2026-03-02	13.610	13.630	13.360	13.460	13.460	26,099,612
2026-02-27	14.090	14.090	13.630	13.680	13.680	28,174,408
2026-02-26	13.450	13.720	13.340	13.680	13.680	5,878,250
2026-02-25	13.540	13.590	13.370	13.420	13.420	5,583,578
2026-02-24	13.470	13.610	13.460	13.570	13.570	4,419,590
2026-02-13	13.280	13.520	13.230	13.390	13.390	4,344,541
2026-02-12	13.240	13.380	13.100	13.360	13.360	4,060,213
2026-02-11	13.200	13.290	13.100	13.230	13.230	4,084,338
2026-02-10	13.340	13.380	13.170	13.220	13.220	6,389,123
2026-02-09	13.450	13.490	13.260	13.380	13.380	5,953,808
2026-02-06	13.400	13.530	13.300	13.340	13.340	4,930,785
2026-02-05	13.600	13.650	13.390	13.480	13.480	4,679,800
2026-02-04	13.550	13.670	13.440	13.640	13.640	6,144,560
2026-02-03	13.380	13.590	13.200	13.590	13.590	7,177,731
2026-02-02	13.450	13.530	13.170	13.200	13.200	6,696,288
2026-01-30	13.480	13.580	13.220	13.540	13.540	8,359,669
2026-01-29	13.700	13.800	13.360	13.420	13.420	7,881,692
2026-01-28	13.740	13.930	13.610	13.700	13.700	6,152,639
2026-01-27	13.780	13.990	13.570	13.780	13.780	8,353,651
2026-01-26	14.000	14.050	13.640	13.730	13.730	8,416,515
2026-01-23	13.710	14.100	13.710	14.010	14.010	8,972,033
2026-01-22	13.850	13.920	13.510	13.700	13.700	12,024,343
2026-01-21	13.320	13.850	13.260	13.810	13.810	7,352,337
2026-01-20	13.180	13.630	13.120	13.420	13.420	11,067,959
2026-01-19	12.960	13.130	12.750	13.080	13.080	7,382,829

← NewerPage 3 of 5 · 243 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.