Zhejiang Tiantie Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.680	4.810	4.610	4.800	4.783	14,196,197
2024-01-24	4.720	4.770	4.510	4.690	4.673	12,312,323
2024-01-23	4.590	4.690	4.490	4.660	4.643	15,593,145
2024-01-22	5.010	5.040	4.520	4.590	4.574	22,181,526
2024-01-19	5.010	5.190	4.990	5.020	5.002	8,570,377
2024-01-18	5.060	5.100	4.890	5.030	5.012	12,783,068
2024-01-17	5.240	5.240	5.060	5.070	5.052	11,820,714
2024-01-16	5.350	5.410	5.180	5.240	5.221	14,011,212
2024-01-15	5.580	5.580	5.360	5.360	5.341	17,298,600
2024-01-12	5.620	5.770	5.560	5.560	5.540	13,688,409
2024-01-11	5.530	5.710	5.480	5.690	5.670	14,613,937
2024-01-10	5.500	5.580	5.300	5.490	5.471	12,265,498
2024-01-09	5.490	5.620	5.460	5.510	5.490	11,911,253
2024-01-08	5.530	5.620	5.460	5.460	5.441	9,171,834
2024-01-05	5.660	5.740	5.510	5.530	5.510	12,387,543
2024-01-04	5.730	5.750	5.620	5.640	5.620	7,812,810
2024-01-03	5.720	5.830	5.690	5.740	5.720	9,689,128
2024-01-02	5.820	5.850	5.760	5.760	5.740	9,570,519
2023-12-29	5.900	5.980	5.800	5.840	5.819	12,175,200
2023-12-28	5.550	5.920	5.530	5.870	5.849	22,616,415
2023-12-27	5.600	5.630	5.450	5.580	5.560	8,135,615
2023-12-26	5.720	5.720	5.600	5.600	5.580	7,284,457
2023-12-25	5.740	5.840	5.650	5.700	5.680	9,400,990
2023-12-22	5.710	5.880	5.630	5.770	5.750	16,204,010
2023-12-21	5.580	5.780	5.560	5.730	5.710	11,643,361
2023-12-20	5.740	5.780	5.600	5.600	5.580	9,357,992
2023-12-19	5.670	5.750	5.620	5.740	5.720	11,274,431
2023-12-18	5.800	5.920	5.640	5.650	5.630	15,938,100
2023-12-15	5.800	6.050	5.780	5.870	5.849	16,405,515
2023-12-14	5.850	5.930	5.760	5.770	5.750	11,586,858
2023-12-13	5.930	5.930	5.780	5.790	5.769	14,094,803
2023-12-12	6.000	6.010	5.890	5.940	5.919	14,089,145
2023-12-11	6.050	6.060	5.810	6.030	6.009	22,877,939
2023-12-08	6.300	6.380	6.100	6.110	6.088	28,421,299
2023-12-07	6.330	6.380	6.190	6.370	6.347	39,572,650
2023-12-06	6.110	6.670	6.100	6.550	6.527	60,241,018
2023-12-05	5.940	6.380	5.900	6.160	6.138	40,792,600
2023-12-04	6.100	6.130	5.980	6.000	5.979	15,738,168
2023-12-01	6.020	6.130	5.960	6.080	6.058	13,341,323
2023-11-30	6.180	6.210	5.990	6.030	6.009	16,620,033
2023-11-29	6.220	6.280	6.110	6.160	6.138	18,306,413
2023-11-28	6.170	6.400	6.110	6.290	6.268	31,054,335
2023-11-27	6.210	6.250	6.110	6.150	6.128	18,346,353
2023-11-24	6.420	6.450	6.170	6.210	6.188	29,103,435
2023-11-23	6.420	6.650	6.350	6.450	6.427	31,193,377
2023-11-22	6.600	6.650	6.430	6.480	6.457	33,617,203
2023-11-21	6.960	7.190	6.650	6.670	6.646	56,761,723
2023-11-20	7.100	7.120	6.800	6.980	6.955	66,943,468
2023-11-17	6.190	7.270	6.100	7.010	6.985	105,455,949
2023-11-16	6.460	6.460	6.120	6.150	6.128	69,369,013
2023-11-15	5.580	6.610	5.550	6.520	6.497	89,615,047
2023-11-14	5.530	5.610	5.460	5.520	5.500	16,695,584
2023-11-13	5.560	5.600	5.470	5.530	5.510	13,565,613
2023-11-10	5.620	5.640	5.500	5.530	5.510	16,694,848
2023-11-09	5.690	5.790	5.640	5.650	5.630	16,658,595
2023-11-08	5.790	5.800	5.650	5.700	5.680	12,034,924
2023-11-07	5.780	5.820	5.650	5.780	5.759	13,436,519
2023-11-06	5.600	5.800	5.580	5.780	5.759	15,527,707
2023-11-03	5.460	5.650	5.450	5.620	5.600	17,380,077
2023-11-02	5.540	5.580	5.430	5.440	5.421	12,432,853

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.