Tianjin Printronics Circuit Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.280	10.580	10.280	10.480	10.480	4,453,600
2023-10-31	10.430	10.470	10.290	10.360	10.360	2,994,700
2023-10-30	10.100	10.440	10.070	10.430	10.430	4,603,901
2023-10-27	10.020	10.210	9.740	10.160	10.160	5,615,500
2023-10-26	10.190	10.190	9.900	10.060	10.060	3,441,200
2023-10-25	10.180	10.280	10.060	10.160	10.160	3,668,395
2023-10-24	9.820	10.200	9.770	10.180	10.180	4,346,401
2023-10-23	10.090	10.140	9.700	9.780	9.780	4,825,100
2023-10-20	10.340	10.470	10.080	10.090	10.090	3,657,400
2023-10-19	10.310	10.480	10.250	10.340	10.340	4,972,100
2023-10-18	10.500	10.510	10.230	10.290	10.290	3,933,619
2023-10-17	10.530	10.600	10.360	10.450	10.450	3,681,583
2023-10-16	10.660	10.730	10.460	10.530	10.530	3,970,725
2023-10-13	10.550	10.740	10.500	10.630	10.630	3,780,975
2023-10-12	10.510	10.580	10.450	10.560	10.560	3,301,400
2023-10-11	10.380	10.580	10.350	10.510	10.510	4,535,900
2023-10-10	10.420	10.500	10.300	10.410	10.410	4,010,100
2023-10-09	10.250	10.450	10.130	10.350	10.350	5,728,200
2023-09-28	9.890	10.300	9.890	10.250	10.250	5,863,883
2023-09-27	9.990	10.050	9.890	9.890	9.890	3,048,600
2023-09-26	10.080	10.120	10.000	10.010	10.010	2,204,000
2023-09-25	10.210	10.270	10.080	10.110	10.110	2,894,519
2023-09-22	9.890	10.240	9.860	10.230	10.230	3,903,825
2023-09-21	9.940	10.020	9.850	9.930	9.930	3,122,400
2023-09-20	9.940	10.030	9.890	9.890	9.890	2,618,200
2023-09-19	10.060	10.060	9.830	9.940	9.940	3,440,600
2023-09-18	9.980	10.170	9.900	10.040	10.040	3,114,900
2023-09-15	10.040	10.160	9.910	10.070	10.070	3,839,100
2023-09-14	10.050	10.190	9.890	9.950	9.950	3,390,800
2023-09-13	10.080	10.170	9.930	10.000	10.000	3,974,500
2023-09-12	10.200	10.290	10.130	10.200	10.200	2,599,300
2023-09-11	10.250	10.310	10.180	10.260	10.260	4,173,262
2023-09-08	10.220	10.290	10.150	10.260	10.260	3,331,300
2023-09-07	10.330	10.370	10.180	10.200	10.200	4,073,100
2023-09-06	10.160	10.370	10.130	10.370	10.370	4,602,800
2023-09-05	10.110	10.310	10.060	10.210	10.210	4,384,900
2023-09-04	10.070	10.180	10.000	10.130	10.130	3,448,100
2023-09-01	10.080	10.160	9.970	10.010	10.010	3,371,700
2023-08-31	9.990	10.180	9.910	10.090	10.090	6,454,100
2023-08-30	9.880	10.110	9.860	10.010	10.010	7,360,586
2023-08-29	9.390	9.840	9.360	9.810	9.810	7,219,926
2023-08-28	9.550	9.650	9.350	9.400	9.400	7,890,702
2023-08-25	9.410	9.430	9.080	9.160	9.160	4,326,800
2023-08-24	9.500	9.590	9.320	9.440	9.440	3,772,800
2023-08-23	9.600	9.620	9.460	9.500	9.500	3,421,900
2023-08-22	9.660	9.780	9.310	9.630	9.630	5,557,600
2023-08-21	9.790	9.870	9.660	9.660	9.660	3,665,900
2023-08-18	9.850	10.010	9.750	9.750	9.750	5,859,700
2023-08-17	9.620	9.920	9.500	9.890	9.890	7,334,139
2023-08-16	9.600	9.790	9.580	9.680	9.680	5,557,299
2023-08-15	9.890	9.920	9.600	9.630	9.630	10,095,298
2023-08-14	9.800	10.140	9.680	10.030	10.030	12,479,365
2023-08-11	9.860	10.190	9.750	9.920	9.920	16,187,900
2023-08-10	9.700	9.740	9.620	9.680	9.680	2,900,800
2023-08-09	9.830	9.830	9.640	9.660	9.660	4,495,200
2023-08-08	9.850	9.920	9.790	9.830	9.830	3,630,100
2023-08-07	9.860	9.900	9.810	9.860	9.860	4,770,600
2023-08-04	9.790	9.960	9.750	9.860	9.860	5,379,300
2023-08-03	9.830	9.960	9.740	9.780	9.780	6,492,900
2023-08-02	9.830	9.940	9.810	9.870	9.870	4,972,500

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.