Zhejiang Tiantie Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.720 | 5.080 | 4.700 | 4.880 | 4.863 | 45,169,230 |
| 2024-04-29 | 4.210 | 4.950 | 4.210 | 4.770 | 4.753 | 54,730,807 |
| 2024-04-26 | 4.080 | 4.200 | 4.030 | 4.200 | 4.185 | 12,877,202 |
| 2024-04-25 | 4.000 | 4.150 | 3.990 | 4.100 | 4.085 | 13,463,357 |
| 2024-04-24 | 3.970 | 4.020 | 3.930 | 4.000 | 3.986 | 8,813,753 |
| 2024-04-23 | 3.970 | 4.050 | 3.930 | 3.960 | 3.946 | 9,783,659 |
| 2024-04-22 | 3.930 | 4.020 | 3.840 | 3.930 | 3.916 | 11,425,580 |
| 2024-04-19 | 3.980 | 4.060 | 3.890 | 3.960 | 3.946 | 11,621,895 |
| 2024-04-18 | 4.070 | 4.100 | 3.920 | 3.970 | 3.956 | 13,998,552 |
| 2024-04-17 | 3.870 | 4.070 | 3.860 | 4.070 | 4.056 | 20,498,603 |
| 2024-04-16 | 4.080 | 4.130 | 3.630 | 3.740 | 3.727 | 23,763,168 |
| 2024-04-15 | 4.300 | 4.340 | 4.100 | 4.140 | 4.125 | 19,853,869 |
| 2024-04-12 | 4.310 | 4.400 | 4.160 | 4.300 | 4.285 | 16,986,586 |
| 2024-04-11 | 4.290 | 4.400 | 4.210 | 4.290 | 4.275 | 11,174,726 |
| 2024-04-10 | 4.440 | 4.470 | 4.280 | 4.340 | 4.325 | 15,339,775 |
| 2024-04-09 | 4.320 | 4.480 | 4.290 | 4.480 | 4.464 | 14,148,244 |
| 2024-04-08 | 4.440 | 4.460 | 4.280 | 4.290 | 4.275 | 15,887,229 |
| 2024-04-03 | 4.530 | 4.540 | 4.380 | 4.440 | 4.424 | 13,553,491 |
| 2024-04-02 | 4.430 | 4.560 | 4.410 | 4.520 | 4.504 | 15,979,590 |
| 2024-04-01 | 4.260 | 4.430 | 4.260 | 4.430 | 4.414 | 15,800,265 |
| 2024-03-29 | 4.200 | 4.290 | 4.200 | 4.240 | 4.225 | 4,543,728 |
| 2024-03-28 | 4.140 | 4.270 | 4.130 | 4.230 | 4.215 | 11,792,578 |
| 2024-03-27 | 4.320 | 4.340 | 4.150 | 4.150 | 4.135 | 12,781,686 |
| 2024-03-26 | 4.260 | 4.350 | 4.220 | 4.320 | 4.305 | 13,820,454 |
| 2024-03-25 | 4.370 | 4.420 | 4.250 | 4.260 | 4.245 | 14,492,059 |
| 2024-03-22 | 4.500 | 4.520 | 4.340 | 4.360 | 4.345 | 14,909,857 |
| 2024-03-21 | 4.560 | 4.600 | 4.440 | 4.500 | 4.484 | 11,724,162 |
| 2024-03-20 | 4.490 | 4.550 | 4.470 | 4.540 | 4.524 | 9,342,490 |
| 2024-03-19 | 4.500 | 4.540 | 4.470 | 4.490 | 4.474 | 11,849,768 |
| 2024-03-18 | 4.470 | 4.540 | 4.420 | 4.500 | 4.484 | 14,067,616 |
| 2024-03-15 | 4.380 | 4.470 | 4.310 | 4.450 | 4.434 | 13,833,136 |
| 2024-03-14 | 4.420 | 4.450 | 4.310 | 4.370 | 4.354 | 13,718,009 |
| 2024-03-13 | 4.450 | 4.490 | 4.360 | 4.420 | 4.404 | 12,081,408 |
| 2024-03-12 | 4.380 | 4.460 | 4.300 | 4.450 | 4.434 | 17,453,413 |
| 2024-03-11 | 4.200 | 4.380 | 4.190 | 4.380 | 4.364 | 18,129,233 |
| 2024-03-08 | 4.260 | 4.310 | 4.160 | 4.220 | 4.205 | 12,111,595 |
| 2024-03-07 | 4.260 | 4.450 | 4.260 | 4.290 | 4.275 | 16,345,050 |
| 2024-03-06 | 4.240 | 4.340 | 4.180 | 4.290 | 4.275 | 11,001,845 |
| 2024-03-05 | 4.300 | 4.340 | 4.230 | 4.250 | 4.235 | 12,581,136 |
| 2024-03-04 | 4.450 | 4.490 | 4.290 | 4.350 | 4.335 | 17,703,735 |
| 2024-03-01 | 4.400 | 4.450 | 4.330 | 4.420 | 4.404 | 14,624,351 |
| 2024-02-29 | 4.150 | 4.380 | 4.120 | 4.370 | 4.354 | 19,564,177 |
| 2024-02-28 | 4.480 | 4.740 | 4.180 | 4.190 | 4.175 | 34,050,757 |
| 2024-02-27 | 4.250 | 4.470 | 4.250 | 4.460 | 4.444 | 17,906,658 |
| 2024-02-26 | 4.230 | 4.410 | 4.180 | 4.300 | 4.285 | 18,955,778 |
| 2024-02-23 | 4.130 | 4.210 | 4.050 | 4.200 | 4.185 | 18,190,425 |
| 2024-02-22 | 3.980 | 4.120 | 3.970 | 4.110 | 4.095 | 15,046,963 |
| 2024-02-21 | 3.960 | 4.180 | 3.960 | 4.040 | 4.026 | 23,990,581 |
| 2024-02-20 | 3.960 | 3.970 | 3.860 | 3.960 | 3.946 | 15,304,792 |
| 2024-02-19 | 4.160 | 4.250 | 3.920 | 3.990 | 3.976 | 26,939,028 |
| 2024-02-08 | 3.700 | 4.130 | 3.640 | 4.040 | 4.026 | 26,875,710 |
| 2024-02-07 | 3.590 | 3.760 | 3.540 | 3.660 | 3.647 | 22,724,657 |
| 2024-02-06 | 3.170 | 3.620 | 3.020 | 3.540 | 3.527 | 28,877,404 |
| 2024-02-05 | 3.780 | 3.800 | 3.170 | 3.250 | 3.238 | 35,526,313 |
| 2024-02-02 | 4.030 | 4.140 | 3.600 | 3.810 | 3.796 | 23,300,279 |
| 2024-02-01 | 4.100 | 4.140 | 3.950 | 3.960 | 3.946 | 20,863,390 |
| 2024-01-31 | 4.150 | 4.320 | 4.080 | 4.090 | 4.075 | 26,670,853 |
| 2024-01-30 | 4.550 | 4.550 | 4.330 | 4.330 | 4.315 | 13,918,311 |
| 2024-01-29 | 4.770 | 4.790 | 4.530 | 4.540 | 4.524 | 12,354,906 |
| 2024-01-26 | 4.790 | 4.840 | 4.730 | 4.760 | 4.743 | 11,328,653 |
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.