Zhejiang Tiantie Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.580	7.590	7.450	7.490	7.463	7,062,916
2023-07-31	7.440	7.620	7.440	7.560	7.533	12,011,230
2023-07-28	7.350	7.460	7.260	7.430	7.404	7,238,815
2023-07-27	7.500	7.550	7.360	7.380	7.354	7,407,200
2023-07-26	7.540	7.600	7.440	7.490	7.463	7,548,164
2023-07-25	7.300	7.700	7.300	7.540	7.513	19,488,142
2023-07-24	7.480	7.480	7.240	7.250	7.224	12,320,326
2023-07-21	7.470	7.570	7.380	7.480	7.453	6,774,319
2023-07-20	7.600	7.700	7.450	7.470	7.443	9,028,512
2023-07-19	7.740	7.760	7.530	7.580	7.553	8,508,844
2023-07-18	7.780	7.800	7.570	7.760	7.732	10,120,998
2023-07-17	7.600	7.660	7.470	7.630	7.603	5,559,102
2023-07-14	7.670	7.700	7.600	7.600	7.573	6,767,831
2023-07-13	7.700	7.840	7.610	7.690	7.663	9,279,988
2023-07-12	7.620	7.900	7.590	7.720	7.693	15,918,723
2023-07-11	7.480	7.680	7.420	7.680	7.653	11,700,996
2023-07-10	7.450	7.630	7.440	7.470	7.443	8,702,072
2023-07-07	7.520	7.550	7.400	7.460	7.433	9,436,878
2023-07-06	7.590	7.600	7.470	7.560	7.533	8,108,118
2023-07-05	7.590	7.690	7.540	7.590	7.563	7,885,867
2023-07-04	7.580	7.620	7.500	7.580	7.553	7,130,498
2023-07-03	7.700	7.840	7.560	7.580	7.553	20,001,633
2023-06-30	7.780	7.780	7.550	7.700	7.673	18,238,842
2023-06-29	7.550	7.850	7.540	7.560	7.533	13,122,754
2023-06-28	7.580	7.600	7.400	7.580	7.553	10,375,650
2023-06-27	7.580	7.690	7.480	7.580	7.553	9,263,860
2023-06-26	7.600	7.930	7.510	7.540	7.513	13,526,922
2023-06-21	8.180	8.180	7.660	7.700	7.673	14,104,972
2023-06-20	7.880	7.970	7.780	7.880	7.852	9,685,522
2023-06-19	7.980	8.090	7.920	7.930	7.902	10,197,377
2023-06-16	7.970	8.110	7.930	8.060	8.031	8,819,286
2023-06-15	8.460	8.610	8.020	8.080	8.051	18,020,850
2023-06-14	8.270	8.270	7.680	8.050	8.021	18,838,495
2023-06-13	8.510	8.540	8.160	8.200	8.171	16,403,657
2023-06-12	8.580	8.640	8.450	8.510	8.480	8,618,821
2023-06-09	8.640	8.700	8.500	8.620	8.589	6,952,384
2023-06-08	8.650	8.760	8.580	8.590	8.559	6,345,732
2023-06-07	8.950	9.000	8.600	8.650	8.619	11,321,202
2023-06-06	9.150	9.170	8.910	8.950	8.918	7,529,628
2023-06-05	9.120	9.250	9.100	9.170	9.137	6,568,442
2023-06-02	8.960	9.200	8.960	9.150	9.117	10,100,877
2023-06-01	8.980	9.080	8.860	8.940	8.908	6,138,979
2023-05-31	9.140	9.140	8.850	8.950	8.918	8,489,734
2023-05-30	9.030	9.160	8.920	9.130	9.098	8,912,435
2023-05-29	9.060	9.130	8.980	9.010	8.978	8,665,503
2023-05-26	9.180	9.200	8.980	9.070	9.038	7,960,224
2023-05-25	9.210	9.300	9.110	9.180	9.117	7,228,381
2023-05-24	9.330	9.350	9.210	9.210	9.147	7,298,696
2023-05-23	9.400	9.520	9.310	9.350	9.286	9,841,660
2023-05-22	9.170	9.410	9.170	9.380	9.316	10,097,926
2023-05-19	9.040	9.350	8.970	9.260	9.197	10,270,250
2023-05-18	8.860	9.120	8.850	9.060	8.998	12,593,510
2023-05-17	8.880	8.930	8.770	8.870	8.810	6,406,836
2023-05-16	8.980	8.980	8.700	8.810	8.750	9,301,262
2023-05-15	8.550	8.900	8.540	8.810	8.750	13,180,743
2023-05-12	8.610	8.750	8.500	8.510	8.452	6,972,532
2023-05-11	8.790	8.860	8.570	8.680	8.621	10,106,847
2023-05-10	8.650	8.820	8.590	8.690	8.631	12,325,872
2023-05-09	9.030	9.050	8.640	8.710	8.651	14,333,909
2023-05-08	8.910	9.120	8.890	8.890	8.829	11,003,820

← NewerPage 14 of 21 · 1,212 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.