Zhejiang Tiantie Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.910	9.120	8.890	8.890	8.829	11,003,820
2023-05-05	9.030	9.060	8.780	8.910	8.849	8,145,815
2023-05-04	9.160	9.210	9.020	9.050	8.988	9,168,892
2023-04-28	9.550	9.580	9.110	9.210	9.147	9,567,266
2023-04-27	9.290	9.420	9.050	9.130	9.068	13,341,470
2023-04-26	8.800	9.480	8.800	9.400	9.336	12,814,694
2023-04-25	9.050	9.350	8.500	9.050	8.988	24,202,719
2023-04-24	9.900	9.900	9.430	9.460	9.396	17,194,655
2023-04-21	10.070	10.150	9.900	9.910	9.842	7,596,259
2023-04-20	10.280	10.300	9.980	10.070	10.001	11,013,681
2023-04-19	10.170	10.330	10.120	10.280	10.210	7,070,260
2023-04-18	10.310	10.480	10.230	10.250	10.180	12,405,369
2023-04-17	10.130	10.340	10.100	10.270	10.200	15,123,098
2023-04-14	9.940	10.210	9.940	10.120	10.051	17,120,013
2023-04-13	10.090	10.140	9.880	9.930	9.862	11,024,186
2023-04-12	10.110	10.150	9.930	10.100	10.031	11,312,240
2023-04-11	10.180	10.220	10.060	10.100	10.031	5,667,715
2023-04-10	10.260	10.330	10.130	10.170	10.101	6,038,611
2023-04-07	10.380	10.380	10.150	10.230	10.160	7,715,221
2023-04-06	10.260	10.550	10.260	10.300	10.230	10,797,188
2023-04-04	10.400	10.450	10.240	10.300	10.230	7,580,730
2023-04-03	10.340	10.520	10.280	10.390	10.319	8,932,808
2023-03-31	10.230	10.680	10.200	10.380	10.309	13,763,506
2023-03-30	10.230	10.300	10.010	10.240	10.170	11,113,620
2023-03-29	10.380	10.460	10.140	10.150	10.081	11,853,356
2023-03-28	10.500	10.620	10.350	10.400	10.329	10,220,477
2023-03-27	10.710	10.710	10.450	10.570	10.498	8,174,726
2023-03-24	10.850	10.890	10.550	10.690	10.617	11,030,273
2023-03-23	10.950	10.960	10.800	10.850	10.776	6,056,762
2023-03-22	10.920	11.080	10.850	10.920	10.846	6,944,399
2023-03-21	10.780	10.950	10.750	10.880	10.806	7,112,841
2023-03-20	11.000	11.030	10.740	10.830	10.756	9,154,330
2023-03-17	10.900	11.160	10.790	11.040	10.965	12,173,329
2023-03-16	11.450	11.450	10.800	10.810	10.736	14,914,781
2023-03-15	11.350	11.540	11.320	11.360	11.283	6,049,535
2023-03-14	11.500	11.510	11.260	11.400	11.322	7,721,665
2023-03-13	11.400	11.530	11.340	11.490	11.412	5,750,154
2023-03-10	11.600	11.620	11.450	11.480	11.402	5,652,682
2023-03-09	11.910	11.980	11.570	11.670	11.591	6,967,390
2023-03-08	11.550	11.650	11.490	11.570	11.491	5,862,795
2023-03-07	11.820	11.840	11.600	11.610	11.531	5,540,488
2023-03-06	11.750	11.890	11.600	11.820	11.739	7,409,225
2023-03-03	11.820	11.930	11.780	11.800	11.720	5,447,101
2023-03-02	12.090	12.090	11.820	11.840	11.759	7,401,052
2023-03-01	11.970	12.020	11.870	12.010	11.928	6,518,816
2023-02-28	11.990	12.030	11.830	11.970	11.888	6,070,367
2023-02-27	11.910	12.020	11.840	11.930	11.849	6,869,451
2023-02-24	11.960	12.080	11.850	11.910	11.829	5,705,783
2023-02-23	12.050	12.120	11.900	11.960	11.879	6,508,316
2023-02-22	12.250	12.250	11.960	12.020	11.938	10,383,000
2023-02-21	12.150	12.370	12.060	12.260	12.176	8,785,865
2023-02-20	11.960	12.070	11.800	12.030	11.948	7,196,361
2023-02-17	12.020	12.130	11.930	11.970	11.888	8,387,596
2023-02-16	12.330	12.410	11.920	12.030	11.948	14,967,519
2023-02-15	12.480	12.530	12.310	12.330	12.246	8,951,436
2023-02-14	12.670	12.670	12.440	12.480	12.395	9,508,172
2023-02-13	12.350	12.690	12.340	12.590	12.504	13,187,766
2023-02-10	12.380	12.480	12.210	12.390	12.306	10,391,699
2023-02-09	12.190	12.400	12.120	12.380	12.296	10,955,250
2023-02-08	12.260	12.480	12.160	12.190	12.107	9,775,794

← NewerPage 15 of 21 · 1,220 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.