Zhejiang Tiantai Xianghe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.590	12.970	12.510	12.960	12.960	8,701,715
2026-01-15	12.450	12.550	12.390	12.530	12.530	5,606,978
2026-01-14	12.750	12.750	12.330	12.440	12.440	10,282,925
2026-01-13	12.640	12.830	12.520	12.680	12.680	10,457,226
2026-01-12	12.350	12.580	12.190	12.560	12.560	9,408,307
2026-01-09	12.150	12.220	12.050	12.210	12.210	7,631,825
2026-01-08	12.090	12.270	12.000	12.130	12.130	8,226,126
2026-01-07	12.240	12.330	12.050	12.120	12.120	6,750,664
2026-01-06	12.150	12.480	12.120	12.240	12.240	5,878,313
2026-01-05	12.050	12.220	12.000	12.150	12.150	6,130,853
2025-12-31	12.000	12.040	11.820	11.980	11.980	5,297,433
2025-12-30	11.860	11.960	11.780	11.950	11.950	4,252,674
2025-12-29	11.900	12.000	11.780	11.890	11.890	4,173,202
2025-12-26	12.020	12.100	11.830	11.900	11.900	4,893,400
2025-12-25	11.810	12.050	11.800	12.050	12.050	5,374,929
2025-12-24	11.580	11.850	11.520	11.800	11.800	4,376,454
2025-12-23	11.580	11.620	11.460	11.510	11.510	3,984,320
2025-12-22	11.500	11.680	11.460	11.620	11.620	5,784,588
2025-12-19	11.710	11.740	11.460	11.470	11.470	9,786,078
2025-12-18	11.110	12.030	11.090	11.710	11.710	13,902,006
2025-12-17	11.070	11.220	10.920	11.160	11.160	4,980,880
2025-12-16	11.270	11.300	11.050	11.050	11.050	4,061,820
2025-12-15	11.330	11.400	11.230	11.270	11.270	3,532,399
2025-12-12	11.320	11.490	11.320	11.340	11.340	5,104,100
2025-12-11	11.610	11.630	11.320	11.340	11.340	5,295,800
2025-12-10	11.450	11.660	11.380	11.540	11.540	5,786,500
2025-12-09	11.330	11.490	11.300	11.420	11.420	4,840,568
2025-12-08	11.480	11.520	11.270	11.320	11.320	5,038,482
2025-12-05	11.170	11.360	11.110	11.360	11.360	3,306,259
2025-12-04	11.200	11.280	11.040	11.170	11.170	2,922,569
2025-12-03	11.240	11.310	11.130	11.190	11.190	3,781,400
2025-12-02	11.330	11.440	11.150	11.170	11.170	3,748,878
2025-12-01	11.400	11.750	11.320	11.350	11.350	5,453,667
2025-11-28	11.050	11.480	11.000	11.440	11.440	5,241,655
2025-11-27	10.910	11.130	10.900	11.050	11.050	4,176,640
2025-11-26	11.030	11.170	10.860	10.910	10.910	5,232,472
2025-11-25	11.020	11.140	10.940	11.040	11.040	4,800,241
2025-11-24	11.100	11.120	10.820	10.920	10.920	6,606,833
2025-11-21	11.410	11.530	10.890	10.900	10.900	9,326,758
2025-11-20	12.000	12.060	11.430	11.540	11.540	7,965,399
2025-11-19	12.110	12.400	11.840	11.880	11.880	6,586,605
2025-11-18	12.190	12.310	12.010	12.110	12.110	4,715,574
2025-11-17	12.680	12.680	12.210	12.220	12.220	6,342,169
2025-11-14	12.330	12.790	12.280	12.540	12.540	7,508,740
2025-11-13	12.590	12.740	12.350	12.380	12.380	6,925,380
2025-11-12	12.710	12.920	12.430	12.590	12.590	8,105,826
2025-11-11	12.520	12.970	12.510	12.750	12.750	10,880,880
2025-11-10	12.450	12.530	12.280	12.490	12.490	9,475,648
2025-11-07	12.270	12.370	12.120	12.280	12.280	5,230,780
2025-11-06	12.260	12.400	12.140	12.330	12.330	6,063,896
2025-11-05	12.250	12.450	12.120	12.270	12.270	5,736,560
2025-11-04	12.530	12.640	12.190	12.270	12.270	7,802,277
2025-11-03	12.830	13.100	12.370	12.510	12.510	11,126,296
2025-10-31	13.200	13.220	12.580	12.710	12.710	16,536,272
2025-10-30	13.130	13.680	12.760	13.250	13.250	17,382,037
2025-10-29	13.100	13.270	12.760	13.060	13.060	12,397,575
2025-10-28	13.420	13.620	13.130	13.200	13.200	13,228,600
2025-10-27	12.460	13.570	12.460	13.460	13.460	23,145,637
2025-10-24	11.950	12.460	11.950	12.450	12.450	15,167,491
2025-10-23	12.370	12.370	11.810	11.950	11.950	8,115,598

← NewerPage 4 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.