Zhejiang Tiantie Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.980 | 3.980 | 3.860 | 3.920 | 3.906 | 7,285,470 |
| 2024-07-26 | 3.840 | 3.930 | 3.830 | 3.880 | 3.866 | 6,990,505 |
| 2024-07-25 | 3.770 | 3.890 | 3.770 | 3.840 | 3.826 | 9,148,529 |
| 2024-07-24 | 3.880 | 3.900 | 3.780 | 3.800 | 3.787 | 12,086,075 |
| 2024-07-23 | 3.960 | 4.080 | 3.910 | 3.920 | 3.906 | 18,794,665 |
| 2024-07-22 | 3.930 | 3.960 | 3.850 | 3.920 | 3.906 | 10,446,635 |
| 2024-07-19 | 3.800 | 3.970 | 3.790 | 3.940 | 3.926 | 11,876,791 |
| 2024-07-18 | 3.920 | 3.920 | 3.660 | 3.830 | 3.816 | 17,885,976 |
| 2024-07-17 | 3.970 | 4.000 | 3.920 | 3.930 | 3.916 | 6,716,002 |
| 2024-07-16 | 4.030 | 4.050 | 3.930 | 3.970 | 3.956 | 10,115,988 |
| 2024-07-15 | 4.090 | 4.120 | 3.990 | 4.040 | 4.026 | 12,863,601 |
| 2024-07-12 | 4.070 | 4.120 | 4.040 | 4.060 | 4.046 | 6,364,327 |
| 2024-07-11 | 3.960 | 4.090 | 3.960 | 4.080 | 4.066 | 12,059,337 |
| 2024-07-10 | 3.920 | 3.980 | 3.880 | 3.920 | 3.906 | 6,553,525 |
| 2024-07-09 | 3.870 | 3.950 | 3.800 | 3.920 | 3.906 | 12,785,691 |
| 2024-07-08 | 3.990 | 4.020 | 3.880 | 3.900 | 3.886 | 8,519,471 |
| 2024-07-05 | 3.970 | 4.030 | 3.910 | 4.020 | 4.006 | 7,179,800 |
| 2024-07-04 | 4.140 | 4.140 | 3.950 | 3.970 | 3.956 | 9,932,407 |
| 2024-07-03 | 4.110 | 4.180 | 4.060 | 4.120 | 4.105 | 10,433,745 |
| 2024-07-02 | 4.020 | 4.150 | 4.020 | 4.120 | 4.105 | 12,152,767 |
| 2024-07-01 | 4.020 | 4.070 | 3.900 | 4.060 | 4.046 | 14,607,742 |
| 2024-06-28 | 4.090 | 4.140 | 4.010 | 4.040 | 4.026 | 12,359,400 |
| 2024-06-27 | 4.200 | 4.270 | 4.060 | 4.080 | 4.066 | 12,195,973 |
| 2024-06-26 | 4.020 | 4.190 | 3.970 | 4.190 | 4.175 | 10,071,165 |
| 2024-06-25 | 4.010 | 4.070 | 3.960 | 4.040 | 4.026 | 9,035,804 |
| 2024-06-24 | 4.140 | 4.150 | 4.010 | 4.020 | 4.006 | 10,514,823 |
| 2024-06-21 | 4.150 | 4.200 | 4.080 | 4.180 | 4.165 | 9,788,845 |
| 2024-06-20 | 4.280 | 4.290 | 4.130 | 4.150 | 4.135 | 8,810,106 |
| 2024-06-19 | 4.330 | 4.390 | 4.230 | 4.270 | 4.255 | 10,659,531 |
| 2024-06-18 | 4.170 | 4.310 | 4.150 | 4.300 | 4.285 | 12,226,725 |
| 2024-06-17 | 4.190 | 4.210 | 4.130 | 4.180 | 4.165 | 9,750,631 |
| 2024-06-14 | 4.400 | 4.400 | 4.180 | 4.210 | 4.195 | 14,063,833 |
| 2024-06-13 | 4.420 | 4.440 | 4.280 | 4.300 | 4.285 | 9,394,721 |
| 2024-06-12 | 4.280 | 4.440 | 4.230 | 4.400 | 4.384 | 13,460,750 |
| 2024-06-11 | 4.260 | 4.310 | 4.150 | 4.280 | 4.265 | 12,520,427 |
| 2024-06-07 | 4.150 | 4.330 | 4.150 | 4.260 | 4.245 | 14,102,153 |
| 2024-06-06 | 4.360 | 4.400 | 4.050 | 4.120 | 4.105 | 22,561,989 |
| 2024-06-05 | 4.450 | 4.450 | 4.350 | 4.360 | 4.345 | 8,272,387 |
| 2024-06-04 | 4.500 | 4.500 | 4.310 | 4.430 | 4.414 | 14,393,373 |
| 2024-06-03 | 4.630 | 4.630 | 4.440 | 4.510 | 4.494 | 14,719,111 |
| 2024-05-31 | 4.690 | 4.730 | 4.580 | 4.600 | 4.584 | 12,721,523 |
| 2024-05-30 | 4.700 | 4.780 | 4.660 | 4.680 | 4.663 | 8,524,356 |
| 2024-05-29 | 4.700 | 4.820 | 4.690 | 4.740 | 4.723 | 8,424,712 |
| 2024-05-28 | 4.820 | 4.870 | 4.720 | 4.730 | 4.713 | 10,084,786 |
| 2024-05-27 | 4.870 | 4.900 | 4.730 | 4.850 | 4.833 | 11,408,461 |
| 2024-05-24 | 4.810 | 4.920 | 4.800 | 4.850 | 4.833 | 10,568,149 |
| 2024-05-23 | 4.900 | 4.910 | 4.800 | 4.810 | 4.793 | 10,937,701 |
| 2024-05-22 | 4.910 | 4.980 | 4.880 | 4.920 | 4.903 | 8,502,202 |
| 2024-05-21 | 4.960 | 4.990 | 4.880 | 4.900 | 4.883 | 10,554,951 |
| 2024-05-20 | 4.950 | 5.110 | 4.930 | 4.990 | 4.972 | 17,414,400 |
| 2024-05-17 | 4.850 | 4.940 | 4.820 | 4.940 | 4.922 | 10,523,198 |
| 2024-05-16 | 4.900 | 4.950 | 4.830 | 4.850 | 4.833 | 11,132,946 |
| 2024-05-15 | 4.900 | 4.930 | 4.830 | 4.870 | 4.853 | 10,726,383 |
| 2024-05-14 | 4.880 | 5.020 | 4.880 | 4.920 | 4.903 | 14,360,740 |
| 2024-05-13 | 4.920 | 4.940 | 4.780 | 4.920 | 4.903 | 15,352,460 |
| 2024-05-10 | 4.950 | 5.020 | 4.840 | 4.930 | 4.912 | 16,856,521 |
| 2024-05-09 | 4.840 | 5.040 | 4.840 | 4.950 | 4.932 | 21,047,309 |
| 2024-05-08 | 4.900 | 4.940 | 4.810 | 4.840 | 4.823 | 19,410,980 |
| 2024-05-07 | 5.070 | 5.110 | 4.870 | 4.920 | 4.903 | 25,003,964 |
| 2024-05-06 | 4.950 | 5.170 | 4.920 | 5.040 | 5.022 | 38,828,079 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 0.0270 CNY |
| 2023-05-26 | 0.0300 CNY |
| 2022-07-15 | 0.0789 CNY |
| 2021-07-07 | 0.1286 CNY |
| 2020-07-03 | 0.2550 CNY |
| 2019-07-04 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.