Zhejiang Tiantai Xianghe Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.120 | 8.390 | 8.080 | 8.330 | 8.330 | 12,022,532 |
| 2025-04-22 | 8.170 | 8.220 | 8.050 | 8.130 | 8.130 | 6,622,538 |
| 2025-04-21 | 8.130 | 8.240 | 8.020 | 8.170 | 8.170 | 8,112,064 |
| 2025-04-18 | 8.160 | 8.160 | 7.890 | 8.060 | 8.060 | 11,556,595 |
| 2025-04-17 | 7.700 | 8.190 | 7.680 | 8.090 | 8.090 | 18,691,158 |
| 2025-04-16 | 7.890 | 7.990 | 7.650 | 7.760 | 7.760 | 9,405,490 |
| 2025-04-15 | 7.990 | 8.030 | 7.760 | 7.890 | 7.890 | 12,181,598 |
| 2025-04-14 | 8.050 | 8.300 | 7.840 | 7.920 | 7.920 | 27,379,454 |
| 2025-04-11 | 7.590 | 8.420 | 7.550 | 7.970 | 7.970 | 40,357,196 |
| 2025-04-10 | 7.350 | 7.650 | 7.310 | 7.650 | 7.650 | 11,389,740 |
| 2025-04-09 | 6.680 | 6.980 | 6.160 | 6.950 | 6.950 | 10,689,716 |
| 2025-04-08 | 6.700 | 6.940 | 6.580 | 6.770 | 6.770 | 10,082,692 |
| 2025-04-07 | 7.130 | 7.300 | 6.840 | 6.840 | 6.840 | 8,875,820 |
| 2025-04-03 | 7.540 | 7.750 | 7.520 | 7.600 | 7.600 | 4,689,440 |
| 2025-04-02 | 7.620 | 7.730 | 7.570 | 7.640 | 7.640 | 3,427,239 |
| 2025-04-01 | 7.500 | 7.720 | 7.480 | 7.610 | 7.610 | 6,105,000 |
| 2025-03-31 | 7.700 | 7.710 | 7.380 | 7.470 | 7.470 | 7,081,232 |
| 2025-03-28 | 7.880 | 7.980 | 7.620 | 7.700 | 7.700 | 8,973,840 |
| 2025-03-27 | 8.160 | 8.200 | 7.890 | 7.910 | 7.910 | 7,683,245 |
| 2025-03-26 | 8.100 | 8.290 | 8.100 | 8.160 | 8.160 | 7,214,008 |
| 2025-03-25 | 7.990 | 8.230 | 7.930 | 8.130 | 8.130 | 8,497,056 |
| 2025-03-24 | 8.090 | 8.090 | 7.790 | 8.000 | 8.000 | 11,564,402 |
| 2025-03-21 | 8.290 | 8.390 | 7.990 | 8.060 | 8.060 | 11,932,920 |
| 2025-03-20 | 8.230 | 8.420 | 8.200 | 8.330 | 8.330 | 8,655,433 |
| 2025-03-19 | 8.200 | 8.430 | 8.180 | 8.260 | 8.260 | 11,445,639 |
| 2025-03-18 | 8.150 | 8.290 | 8.060 | 8.230 | 8.230 | 11,186,891 |
| 2025-03-17 | 7.780 | 8.550 | 7.780 | 8.160 | 8.160 | 20,612,843 |
| 2025-03-14 | 7.610 | 7.840 | 7.530 | 7.770 | 7.770 | 10,095,424 |
| 2025-03-13 | 7.720 | 7.740 | 7.480 | 7.610 | 7.610 | 7,922,345 |
| 2025-03-12 | 7.620 | 7.760 | 7.570 | 7.720 | 7.720 | 9,141,578 |
| 2025-03-11 | 7.480 | 7.620 | 7.440 | 7.610 | 7.610 | 8,713,074 |
| 2025-03-10 | 7.340 | 7.570 | 7.300 | 7.540 | 7.540 | 10,527,940 |
| 2025-03-07 | 7.360 | 7.380 | 7.280 | 7.340 | 7.340 | 6,649,542 |
| 2025-03-06 | 7.360 | 7.460 | 7.260 | 7.360 | 7.360 | 9,217,016 |
| 2025-03-05 | 7.440 | 7.450 | 7.260 | 7.350 | 7.350 | 6,643,400 |
| 2025-03-04 | 7.320 | 7.480 | 7.300 | 7.450 | 7.450 | 7,209,730 |
| 2025-03-03 | 7.420 | 7.540 | 7.290 | 7.350 | 7.350 | 11,026,468 |
| 2025-02-28 | 7.580 | 7.660 | 7.380 | 7.400 | 7.400 | 14,260,260 |
| 2025-02-27 | 7.360 | 7.930 | 7.360 | 7.620 | 7.620 | 24,069,018 |
| 2025-02-26 | 7.250 | 7.380 | 7.230 | 7.330 | 7.330 | 9,591,166 |
| 2025-02-25 | 7.280 | 7.360 | 7.220 | 7.270 | 7.270 | 8,888,440 |
| 2025-02-24 | 7.110 | 7.350 | 7.100 | 7.340 | 7.340 | 15,320,845 |
| 2025-02-21 | 7.230 | 7.240 | 7.080 | 7.140 | 7.140 | 9,998,442 |
| 2025-02-20 | 7.090 | 7.200 | 7.060 | 7.190 | 7.190 | 10,307,896 |
| 2025-02-19 | 6.930 | 7.120 | 6.930 | 7.120 | 7.120 | 10,414,092 |
| 2025-02-18 | 7.120 | 7.190 | 6.940 | 6.940 | 6.940 | 11,276,080 |
| 2025-02-17 | 7.040 | 7.150 | 7.030 | 7.150 | 7.150 | 10,593,859 |
| 2025-02-14 | 7.060 | 7.180 | 7.030 | 7.080 | 7.080 | 9,608,078 |
| 2025-02-13 | 7.120 | 7.310 | 7.100 | 7.110 | 7.110 | 15,434,700 |
| 2025-02-12 | 7.120 | 7.130 | 7.010 | 7.120 | 7.120 | 10,586,048 |
| 2025-02-11 | 7.160 | 7.160 | 7.040 | 7.120 | 7.120 | 8,683,628 |
| 2025-02-10 | 7.100 | 7.180 | 7.100 | 7.180 | 7.180 | 11,112,295 |
| 2025-02-07 | 6.980 | 7.260 | 6.970 | 7.140 | 7.140 | 17,765,029 |
| 2025-02-06 | 6.920 | 7.000 | 6.850 | 7.000 | 7.000 | 9,222,560 |
| 2025-02-05 | 6.960 | 6.990 | 6.860 | 6.900 | 6.900 | 8,091,384 |
| 2025-01-27 | 6.950 | 7.030 | 6.840 | 6.930 | 6.930 | 10,110,960 |
| 2025-01-24 | 6.800 | 6.930 | 6.710 | 6.910 | 6.910 | 10,396,220 |
| 2025-01-23 | 6.890 | 7.030 | 6.790 | 6.800 | 6.800 | 12,744,408 |
| 2025-01-22 | 6.920 | 7.000 | 6.820 | 6.850 | 6.850 | 10,009,500 |
| 2025-01-21 | 7.080 | 7.090 | 6.860 | 6.970 | 6.970 | 11,323,677 |
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.