Zhejiang Tiantai Xianghe Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.460 | 6.650 | 6.380 | 6.410 | 6.410 | 6,720,464 |
| 2024-10-24 | 6.250 | 6.470 | 6.140 | 6.370 | 6.370 | 7,407,587 |
| 2024-10-23 | 6.170 | 6.320 | 6.110 | 6.240 | 6.240 | 5,913,184 |
| 2024-10-22 | 6.050 | 6.200 | 6.010 | 6.170 | 6.170 | 4,933,734 |
| 2024-10-21 | 6.050 | 6.120 | 6.020 | 6.050 | 6.050 | 5,652,224 |
| 2024-10-18 | 5.880 | 6.120 | 5.860 | 6.030 | 6.030 | 5,160,070 |
| 2024-10-17 | 6.050 | 6.130 | 5.900 | 5.910 | 5.910 | 4,914,940 |
| 2024-10-16 | 6.010 | 6.150 | 5.970 | 6.040 | 6.040 | 4,089,455 |
| 2024-10-15 | 6.200 | 6.340 | 6.080 | 6.100 | 6.100 | 5,490,179 |
| 2024-10-14 | 6.150 | 6.280 | 6.070 | 6.190 | 6.190 | 6,411,611 |
| 2024-10-11 | 6.180 | 6.400 | 6.030 | 6.050 | 6.050 | 7,647,203 |
| 2024-10-10 | 6.300 | 6.420 | 6.050 | 6.240 | 6.240 | 7,458,060 |
| 2024-10-09 | 6.900 | 6.900 | 6.300 | 6.300 | 6.300 | 10,639,935 |
| 2024-10-08 | 7.260 | 7.270 | 6.600 | 7.000 | 7.000 | 15,475,281 |
| 2024-09-30 | 6.310 | 6.630 | 6.210 | 6.610 | 6.610 | 13,646,344 |
| 2024-09-27 | 5.970 | 6.060 | 5.830 | 6.060 | 6.060 | 4,222,015 |
| 2024-09-26 | 5.580 | 5.740 | 5.500 | 5.740 | 5.740 | 4,119,280 |
| 2024-09-25 | 5.520 | 5.720 | 5.520 | 5.560 | 5.560 | 5,432,835 |
| 2024-09-24 | 5.340 | 5.470 | 5.260 | 5.460 | 5.460 | 4,688,214 |
| 2024-09-23 | 5.370 | 5.370 | 5.200 | 5.260 | 5.260 | 3,098,222 |
| 2024-09-20 | 5.470 | 5.470 | 5.290 | 5.310 | 5.310 | 2,457,190 |
| 2024-09-19 | 5.370 | 5.490 | 5.320 | 5.420 | 5.420 | 3,519,385 |
| 2024-09-18 | 5.410 | 5.440 | 5.240 | 5.320 | 5.320 | 3,397,780 |
| 2024-09-13 | 5.510 | 5.540 | 5.340 | 5.360 | 5.360 | 2,582,180 |
| 2024-09-12 | 5.560 | 5.690 | 5.500 | 5.530 | 5.530 | 2,577,790 |
| 2024-09-11 | 5.540 | 5.620 | 5.540 | 5.560 | 5.560 | 1,761,900 |
| 2024-09-10 | 5.660 | 5.700 | 5.510 | 5.580 | 5.580 | 3,040,090 |
| 2024-09-09 | 5.630 | 5.830 | 5.610 | 5.650 | 5.650 | 1,852,408 |
| 2024-09-06 | 5.870 | 5.940 | 5.690 | 5.720 | 5.720 | 2,039,740 |
| 2024-09-05 | 5.860 | 5.890 | 5.820 | 5.870 | 5.870 | 1,202,960 |
| 2024-09-04 | 5.950 | 5.950 | 5.800 | 5.820 | 5.820 | 1,724,280 |
| 2024-09-03 | 5.920 | 5.960 | 5.820 | 5.880 | 5.880 | 1,785,720 |
| 2024-09-02 | 5.990 | 6.150 | 5.860 | 5.870 | 5.870 | 2,305,160 |
| 2024-08-30 | 5.880 | 6.090 | 5.850 | 5.990 | 5.990 | 2,723,860 |
| 2024-08-29 | 5.780 | 5.890 | 5.740 | 5.880 | 5.880 | 2,067,161 |
| 2024-08-28 | 5.750 | 5.860 | 5.710 | 5.790 | 5.790 | 1,537,368 |
| 2024-08-27 | 5.750 | 5.830 | 5.710 | 5.760 | 5.760 | 1,349,530 |
| 2024-08-26 | 5.900 | 5.900 | 5.750 | 5.800 | 5.800 | 2,007,590 |
| 2024-08-23 | 6.160 | 6.160 | 5.780 | 5.830 | 5.830 | 4,521,265 |
| 2024-08-22 | 6.030 | 6.160 | 6.030 | 6.140 | 6.140 | 1,775,522 |
| 2024-08-21 | 6.170 | 6.180 | 6.020 | 6.070 | 6.070 | 2,073,460 |
| 2024-08-20 | 6.410 | 6.420 | 6.130 | 6.150 | 6.150 | 3,402,775 |
| 2024-08-19 | 6.410 | 6.470 | 6.350 | 6.430 | 6.430 | 1,505,490 |
| 2024-08-16 | 6.460 | 6.460 | 6.350 | 6.380 | 6.380 | 1,328,000 |
| 2024-08-15 | 6.400 | 6.470 | 6.300 | 6.420 | 6.420 | 2,045,189 |
| 2024-08-14 | 6.460 | 6.460 | 6.350 | 6.390 | 6.390 | 1,042,745 |
| 2024-08-13 | 6.410 | 6.450 | 6.320 | 6.390 | 6.390 | 1,618,820 |
| 2024-08-12 | 6.440 | 6.490 | 6.370 | 6.410 | 6.410 | 1,239,600 |
| 2024-08-09 | 6.600 | 6.610 | 6.450 | 6.450 | 6.450 | 1,790,660 |
| 2024-08-08 | 6.600 | 6.600 | 6.420 | 6.530 | 6.530 | 2,206,104 |
| 2024-08-07 | 6.720 | 6.760 | 6.550 | 6.560 | 6.560 | 3,179,044 |
| 2024-08-06 | 6.610 | 6.760 | 6.520 | 6.730 | 6.730 | 3,899,244 |
| 2024-08-05 | 6.650 | 6.810 | 6.530 | 6.530 | 6.530 | 3,826,740 |
| 2024-08-02 | 6.790 | 6.880 | 6.660 | 6.740 | 6.740 | 5,805,008 |
| 2024-08-01 | 6.670 | 7.090 | 6.660 | 6.920 | 6.920 | 8,079,494 |
| 2024-07-31 | 6.630 | 6.850 | 6.590 | 6.740 | 6.740 | 3,763,451 |
| 2024-07-30 | 6.680 | 6.690 | 6.570 | 6.620 | 6.620 | 1,388,180 |
| 2024-07-29 | 6.680 | 6.710 | 6.600 | 6.640 | 6.640 | 2,073,220 |
| 2024-07-26 | 6.510 | 6.680 | 6.510 | 6.680 | 6.680 | 1,883,520 |
| 2024-07-25 | 6.380 | 6.550 | 6.370 | 6.510 | 6.510 | 1,531,636 |
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.