Zhejiang Tiantai Xianghe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.300	12.490	12.180	12.390	12.390	7,311,012
2025-10-21	12.100	12.400	12.050	12.310	12.310	10,289,115
2025-10-20	11.960	12.240	11.870	12.150	12.150	9,339,666
2025-10-17	12.410	12.540	11.780	11.820	11.820	13,780,696
2025-10-16	12.100	12.760	12.060	12.400	12.400	21,684,546
2025-10-15	11.260	12.160	11.230	12.090	12.090	17,323,693
2025-10-14	11.740	11.850	11.200	11.270	11.270	6,609,877
2025-10-13	11.080	11.650	11.000	11.550	11.550	8,220,914
2025-10-10	11.660	11.850	11.520	11.720	11.720	7,409,440
2025-10-09	11.300	11.950	11.290	11.760	11.760	13,890,927
2025-09-30	11.360	11.600	11.160	11.190	11.190	7,236,359
2025-09-29	10.880	11.400	10.780	11.370	11.370	10,204,979
2025-09-26	11.000	11.160	10.880	10.880	10.880	6,541,820
2025-09-25	11.300	11.450	10.990	11.000	11.000	7,811,864
2025-09-24	11.000	11.190	10.900	11.160	11.160	5,138,648
2025-09-23	11.300	11.320	10.750	11.010	11.010	8,524,540
2025-09-22	11.300	11.390	11.130	11.300	11.300	5,788,820
2025-09-19	11.400	11.550	11.170	11.300	11.300	7,920,640
2025-09-18	11.880	12.120	11.380	11.450	11.450	15,985,923
2025-09-17	11.500	12.300	11.230	12.020	12.020	23,576,932
2025-09-16	11.050	11.550	10.950	11.380	11.380	10,649,391
2025-09-15	11.060	11.300	10.930	11.000	11.000	7,438,900
2025-09-12	11.260	11.260	11.060	11.160	11.160	6,377,955
2025-09-11	11.030	11.260	10.770	11.250	11.250	9,356,592
2025-09-10	11.190	11.210	10.940	10.960	10.960	6,630,766
2025-09-09	11.260	11.420	11.080	11.120	11.120	11,278,264
2025-09-08	11.200	11.310	11.000	11.190	11.190	11,482,383
2025-09-05	11.150	11.280	10.890	11.200	11.200	12,400,831
2025-09-04	10.760	11.580	10.730	11.120	11.120	26,262,006
2025-09-03	11.210	11.370	10.710	10.760	10.760	32,682,179
2025-09-02	12.010	12.120	11.400	11.640	11.640	45,761,662
2025-09-01	11.270	11.330	10.740	11.020	11.020	15,986,008
2025-08-29	11.440	11.490	11.220	11.250	11.250	9,999,119
2025-08-28	11.700	11.840	11.180	11.460	11.460	13,529,569
2025-08-27	11.990	12.090	11.600	11.650	11.650	11,680,499
2025-08-26	12.070	12.100	11.910	11.940	11.940	9,661,033
2025-08-25	12.350	12.460	12.020	12.090	12.090	9,087,671
2025-08-22	12.030	12.200	11.980	12.050	12.050	9,960,168
2025-08-21	12.350	12.480	12.080	12.150	12.150	10,925,273
2025-08-20	12.550	12.700	12.290	12.350	12.350	15,600,050
2025-08-19	12.410	13.090	12.080	12.700	12.700	31,291,878
2025-08-18	11.680	12.580	11.630	12.050	12.050	28,530,980
2025-08-15	11.550	11.850	11.460	11.750	11.750	23,531,783
2025-08-14	11.760	11.800	11.250	11.250	11.250	24,475,044
2025-08-13	11.800	11.890	11.270	11.540	11.540	36,081,855
2025-08-12	11.090	12.210	11.050	11.670	11.670	49,625,841
2025-08-11	11.640	11.640	10.800	11.110	11.110	59,967,575
2025-08-08	9.850	10.860	9.810	10.860	10.860	25,184,361
2025-08-07	9.910	10.140	9.860	9.870	9.870	5,926,423
2025-08-06	9.890	10.010	9.780	9.880	9.880	8,161,206
2025-08-05	9.640	9.840	9.640	9.820	9.820	6,299,196
2025-08-04	9.340	9.680	9.290	9.670	9.670	7,802,542
2025-08-01	9.220	9.460	9.200	9.350	9.350	6,512,710
2025-07-31	9.410	9.490	9.200	9.220	9.220	7,295,176
2025-07-30	9.590	9.600	9.270	9.360	9.360	6,718,211
2025-07-29	9.500	9.590	9.390	9.590	9.590	6,759,924
2025-07-28	9.490	9.530	9.380	9.460	9.460	5,949,404
2025-07-25	9.540	9.570	9.420	9.450	9.450	4,810,732
2025-07-24	9.530	9.630	9.510	9.530	9.530	5,683,688
2025-07-23	9.680	9.750	9.500	9.520	9.520	5,601,360

← NewerPage 5 of 21 · 1,216 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.