Zhejiang Tiantai Xianghe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.720	9.910	9.670	9.730	9.730	9,233,863
2025-07-21	9.390	9.750	9.280	9.750	9.750	11,078,755
2025-07-18	9.370	9.380	9.150	9.310	9.310	5,234,354
2025-07-17	9.450	9.510	9.320	9.400	9.400	4,910,355
2025-07-16	9.270	9.500	9.270	9.410	9.410	8,075,414
2025-07-15	9.580	9.690	9.160	9.260	9.260	13,991,796
2025-07-14	9.260	9.750	9.240	9.580	9.580	14,309,064
2025-07-11	9.260	9.350	9.140	9.170	9.170	5,583,860
2025-07-10	9.260	9.320	9.120	9.240	9.240	5,745,484
2025-07-09	9.260	9.330	9.160	9.270	9.270	6,007,534
2025-07-08	9.130	9.260	9.080	9.250	9.250	6,455,980
2025-07-07	8.890	9.240	8.870	9.140	9.140	7,632,865
2025-07-04	9.130	9.160	8.870	8.900	8.900	7,369,796
2025-07-03	9.130	9.210	9.090	9.150	9.150	3,803,620
2025-07-02	9.170	9.280	9.070	9.130	9.130	4,839,928
2025-07-01	9.250	9.370	9.130	9.170	9.170	6,388,960
2025-06-30	9.100	9.190	9.070	9.160	9.160	4,712,048
2025-06-27	9.110	9.220	9.040	9.100	9.100	4,174,290
2025-06-26	9.190	9.220	9.030	9.040	9.040	5,619,556
2025-06-25	9.120	9.250	9.090	9.170	9.170	6,421,920
2025-06-24	8.850	9.110	8.710	9.110	9.110	6,527,423
2025-06-23	8.570	8.780	8.560	8.730	8.730	3,545,000
2025-06-20	8.710	8.790	8.600	8.640	8.640	5,041,484
2025-06-19	9.040	9.040	8.640	8.700	8.700	6,839,684
2025-06-18	9.030	9.050	8.910	9.010	9.010	3,782,123
2025-06-17	8.960	9.080	8.940	9.020	9.020	4,357,823
2025-06-16	8.970	9.110	8.900	9.010	9.010	5,418,736
2025-06-13	9.190	9.270	8.890	8.920	8.920	8,358,861
2025-06-12	9.180	9.280	9.140	9.220	9.220	5,054,660
2025-06-11	9.190	9.290	9.070	9.180	9.180	7,776,220
2025-06-10	9.310	9.730	9.130	9.230	9.230	10,397,148
2025-06-09	9.130	9.370	9.110	9.310	9.310	8,236,313
2025-06-06	9.010	9.220	8.960	9.140	9.140	6,906,055
2025-06-05	9.100	9.120	8.940	9.010	9.010	9,040,344
2025-06-04	8.960	9.230	8.960	9.050	9.050	7,086,540
2025-06-03	8.750	9.060	8.710	9.000	9.000	8,595,820
2025-05-30	8.880	8.920	8.670	8.770	8.770	7,152,280
2025-05-29	8.870	8.970	8.800	8.870	8.870	8,514,422
2025-05-28	8.930	9.060	8.810	8.870	8.870	7,570,211
2025-05-27	8.950	9.330	8.760	8.890	8.890	9,724,852
2025-05-26	8.790	8.950	8.710	8.850	8.850	6,407,372
2025-05-23	9.090	9.190	8.760	8.790	8.790	13,789,212
2025-05-22	9.290	9.400	8.970	8.980	8.980	11,004,654
2025-05-21	9.320	9.420	9.150	9.340	9.340	14,539,138
2025-05-20	9.000	9.450	8.900	9.320	9.320	21,461,149
2025-05-19	8.960	9.000	8.690	8.840	8.840	8,855,629
2025-05-16	8.860	9.080	8.860	8.930	8.930	7,440,596
2025-05-15	9.220	9.270	8.760	8.900	8.900	14,395,957
2025-05-14	9.160	9.650	9.080	9.160	9.160	19,105,272
2025-05-13	9.300	9.580	9.150	9.200	9.200	24,144,973
2025-05-12	8.730	9.300	8.730	9.210	9.210	18,744,544
2025-05-09	8.900	8.960	8.720	8.740	8.740	6,611,403
2025-05-08	8.730	8.920	8.630	8.900	8.900	9,401,981
2025-05-07	8.570	8.820	8.570	8.730	8.730	13,656,868
2025-05-06	8.510	8.550	8.350	8.520	8.520	11,446,075
2025-04-30	8.530	8.970	8.380	8.390	8.390	12,310,480
2025-04-29	8.200	8.620	8.100	8.540	8.540	12,548,011
2025-04-28	8.210	8.370	8.120	8.150	8.150	9,203,116
2025-04-25	8.230	8.640	8.220	8.300	8.300	12,867,480
2025-04-24	8.390	8.410	8.160	8.230	8.230	7,390,358

← NewerPage 6 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.