Zhejiang Tiantai Xianghe Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.930 | 7.080 | 6.930 | 7.030 | 7.030 | 14,066,202 |
| 2025-01-17 | 7.020 | 7.040 | 6.850 | 6.940 | 6.940 | 13,475,167 |
| 2025-01-16 | 7.010 | 7.190 | 6.910 | 7.060 | 7.060 | 16,394,739 |
| 2025-01-15 | 7.180 | 7.240 | 6.950 | 6.970 | 6.970 | 18,575,574 |
| 2025-01-14 | 6.800 | 7.360 | 6.800 | 7.200 | 7.200 | 26,494,485 |
| 2025-01-13 | 7.030 | 7.150 | 6.740 | 6.840 | 6.840 | 24,734,019 |
| 2025-01-10 | 8.090 | 8.220 | 7.410 | 7.410 | 7.410 | 37,630,862 |
| 2025-01-09 | 8.800 | 8.820 | 8.180 | 8.230 | 8.230 | 44,042,979 |
| 2025-01-08 | 9.100 | 9.500 | 8.880 | 9.000 | 9.000 | 56,557,322 |
| 2025-01-07 | 9.000 | 9.690 | 8.740 | 9.690 | 9.690 | 78,043,293 |
| 2025-01-06 | 7.900 | 8.810 | 7.620 | 8.810 | 8.810 | 33,809,118 |
| 2025-01-03 | 7.620 | 8.690 | 7.620 | 8.010 | 8.010 | 47,655,058 |
| 2025-01-02 | 7.800 | 8.470 | 7.760 | 8.470 | 8.470 | 49,087,163 |
| 2024-12-31 | 8.130 | 8.240 | 7.600 | 7.700 | 7.700 | 22,316,921 |
| 2024-12-30 | 8.200 | 8.480 | 8.030 | 8.260 | 8.260 | 25,077,673 |
| 2024-12-27 | 7.700 | 8.700 | 7.570 | 8.360 | 8.360 | 47,453,966 |
| 2024-12-26 | 7.700 | 8.710 | 7.530 | 8.070 | 8.070 | 51,450,455 |
| 2024-12-25 | 6.940 | 7.920 | 6.840 | 7.920 | 7.920 | 44,821,944 |
| 2024-12-24 | 6.750 | 7.410 | 6.740 | 7.200 | 7.200 | 31,457,444 |
| 2024-12-23 | 6.850 | 7.280 | 6.610 | 6.740 | 6.740 | 13,370,617 |
| 2024-12-20 | 6.700 | 6.950 | 6.700 | 6.860 | 6.860 | 3,878,320 |
| 2024-12-19 | 6.700 | 6.730 | 6.590 | 6.710 | 6.710 | 3,219,274 |
| 2024-12-18 | 6.840 | 6.870 | 6.660 | 6.700 | 6.700 | 3,943,875 |
| 2024-12-17 | 7.150 | 7.210 | 6.760 | 6.800 | 6.800 | 7,325,140 |
| 2024-12-16 | 7.210 | 7.300 | 7.130 | 7.170 | 7.170 | 4,747,780 |
| 2024-12-13 | 7.280 | 7.340 | 7.140 | 7.160 | 7.160 | 5,116,076 |
| 2024-12-12 | 7.250 | 7.300 | 7.140 | 7.290 | 7.290 | 4,620,830 |
| 2024-12-11 | 7.210 | 7.250 | 7.140 | 7.200 | 7.200 | 3,949,592 |
| 2024-12-10 | 7.500 | 7.570 | 7.180 | 7.200 | 7.200 | 5,676,420 |
| 2024-12-09 | 7.220 | 7.300 | 7.170 | 7.270 | 7.270 | 4,712,024 |
| 2024-12-06 | 7.180 | 7.230 | 7.100 | 7.230 | 7.230 | 4,809,963 |
| 2024-12-05 | 7.080 | 7.260 | 7.070 | 7.180 | 7.180 | 5,070,928 |
| 2024-12-04 | 7.160 | 7.280 | 7.030 | 7.110 | 7.110 | 4,773,376 |
| 2024-12-03 | 7.150 | 7.210 | 7.100 | 7.170 | 7.170 | 4,827,792 |
| 2024-12-02 | 7.150 | 7.190 | 7.070 | 7.150 | 7.150 | 5,421,539 |
| 2024-11-29 | 7.040 | 7.150 | 6.970 | 7.140 | 7.140 | 6,183,719 |
| 2024-11-28 | 6.980 | 7.090 | 6.970 | 7.040 | 7.040 | 4,834,839 |
| 2024-11-27 | 6.880 | 6.980 | 6.650 | 6.980 | 6.980 | 4,735,140 |
| 2024-11-26 | 7.000 | 7.020 | 6.840 | 6.860 | 6.860 | 3,348,560 |
| 2024-11-25 | 6.760 | 7.000 | 6.760 | 7.000 | 7.000 | 5,814,001 |
| 2024-11-22 | 7.040 | 7.050 | 6.740 | 6.740 | 6.740 | 6,114,367 |
| 2024-11-21 | 6.910 | 7.100 | 6.910 | 7.050 | 7.050 | 6,192,648 |
| 2024-11-20 | 6.850 | 6.980 | 6.800 | 6.910 | 6.910 | 3,986,041 |
| 2024-11-19 | 6.600 | 6.820 | 6.580 | 6.820 | 6.820 | 4,370,688 |
| 2024-11-18 | 6.710 | 6.790 | 6.520 | 6.600 | 6.600 | 4,853,380 |
| 2024-11-15 | 6.800 | 6.920 | 6.710 | 6.730 | 6.730 | 4,426,464 |
| 2024-11-14 | 7.010 | 7.070 | 6.760 | 6.800 | 6.800 | 5,240,145 |
| 2024-11-13 | 6.990 | 7.100 | 6.870 | 7.010 | 7.010 | 5,945,244 |
| 2024-11-12 | 7.120 | 7.120 | 6.960 | 7.020 | 7.020 | 7,498,276 |
| 2024-11-11 | 7.030 | 7.200 | 6.980 | 7.120 | 7.120 | 11,014,456 |
| 2024-11-08 | 7.080 | 7.300 | 6.830 | 7.090 | 7.090 | 19,603,158 |
| 2024-11-07 | 6.630 | 6.810 | 6.620 | 6.810 | 6.810 | 8,313,814 |
| 2024-11-06 | 6.610 | 6.800 | 6.500 | 6.680 | 6.680 | 9,015,065 |
| 2024-11-05 | 6.660 | 6.780 | 6.500 | 6.580 | 6.580 | 7,538,472 |
| 2024-11-04 | 6.300 | 6.490 | 6.220 | 6.470 | 6.470 | 6,692,557 |
| 2024-11-01 | 6.420 | 6.470 | 6.180 | 6.210 | 6.210 | 7,138,899 |
| 2024-10-31 | 6.390 | 6.450 | 6.320 | 6.380 | 6.380 | 5,553,584 |
| 2024-10-30 | 6.470 | 6.530 | 6.270 | 6.360 | 6.360 | 5,510,680 |
| 2024-10-29 | 6.600 | 6.650 | 6.430 | 6.470 | 6.470 | 5,958,952 |
| 2024-10-28 | 6.420 | 6.620 | 6.420 | 6.590 | 6.590 | 6,095,888 |
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.