Zhejiang Tiantie Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12.200	12.330	12.120	12.280	12.196	8,308,734
2023-02-06	12.440	12.440	12.150	12.220	12.137	9,088,423
2023-02-03	12.510	12.590	12.270	12.440	12.355	10,308,941
2023-02-02	12.650	12.650	12.510	12.610	12.524	8,728,631
2023-02-01	12.560	12.670	12.480	12.610	12.524	10,263,213
2023-01-31	12.280	12.630	12.280	12.610	12.524	11,697,986
2023-01-30	12.470	12.800	12.310	12.400	12.316	19,611,238
2023-01-20	11.840	12.330	11.840	12.250	12.167	12,182,784
2023-01-19	11.830	11.910	11.700	11.840	11.759	7,739,317
2023-01-18	11.920	12.060	11.770	11.820	11.739	8,196,315
2023-01-17	11.900	11.990	11.760	11.820	11.739	6,685,263
2023-01-16	12.010	12.140	11.790	11.840	11.759	16,113,832
2023-01-13	12.030	12.150	11.950	12.010	11.928	7,045,797
2023-01-12	12.130	12.370	12.060	12.080	11.998	10,137,005
2023-01-11	12.090	12.380	11.930	12.150	12.067	17,039,570
2023-01-10	12.280	12.410	11.880	11.900	11.819	24,872,937
2023-01-09	14.000	14.000	12.210	12.430	12.345	57,673,193
2023-01-06	12.440	13.100	12.330	13.100	13.011	44,030,892
2023-01-05	11.700	12.670	11.700	12.400	12.316	26,609,516
2023-01-04	11.790	12.020	11.650	11.700	11.620	7,699,724
2023-01-03	11.500	11.880	11.330	11.790	11.710	10,315,339
2022-12-30	11.790	11.900	11.450	11.520	11.442	13,339,233
2022-12-29	11.680	11.950	11.570	11.730	11.650	9,049,792
2022-12-28	11.900	11.960	11.480	11.670	11.591	13,048,620
2022-12-27	12.360	12.420	11.910	11.960	11.879	10,759,369
2022-12-26	11.950	12.370	11.880	12.240	12.157	8,970,015
2022-12-23	11.770	12.070	11.550	11.970	11.888	10,684,271
2022-12-22	12.520	12.600	11.360	11.930	11.849	23,441,457
2022-12-21	12.390	12.600	12.330	12.510	12.425	8,560,086
2022-12-20	12.220	12.560	12.110	12.380	12.296	7,381,249
2022-12-19	12.450	12.790	12.300	12.350	12.266	11,037,513
2022-12-16	12.720	12.720	12.460	12.590	12.504	8,644,641
2022-12-15	12.390	12.780	12.210	12.650	12.564	12,729,845
2022-12-14	12.760	12.910	12.180	12.390	12.306	19,092,359
2022-12-13	12.330	12.740	12.220	12.640	12.554	16,367,114
2022-12-12	12.310	12.410	12.010	12.350	12.266	14,030,509
2022-12-09	12.280	12.480	12.170	12.410	12.325	13,797,761
2022-12-08	12.300	12.420	12.150	12.280	12.196	11,413,672
2022-12-07	12.350	12.770	12.240	12.300	12.216	15,033,196
2022-12-06	12.410	12.540	12.080	12.380	12.296	19,190,488
2022-12-05	12.900	12.950	12.400	12.480	12.395	22,059,832
2022-12-02	12.920	12.980	12.710	12.790	12.703	16,353,513
2022-12-01	12.700	13.210	12.570	12.930	12.842	32,568,489
2022-11-30	12.680	12.850	12.410	12.580	12.494	15,374,164
2022-11-29	12.690	12.940	12.560	12.600	12.514	20,050,843
2022-11-28	12.680	12.810	12.410	12.690	12.604	17,929,934
2022-11-25	12.830	13.000	12.610	12.900	12.812	28,893,473
2022-11-24	12.070	13.000	12.070	12.970	12.882	38,900,140
2022-11-23	12.240	12.290	11.800	12.050	11.968	12,409,323
2022-11-22	12.370	12.550	12.070	12.180	12.097	17,184,235
2022-11-21	12.120	12.450	11.870	12.370	12.286	20,443,486
2022-11-18	12.200	12.570	12.060	12.190	12.107	27,759,747
2022-11-17	12.400	12.400	11.910	12.100	12.018	20,990,246
2022-11-16	12.710	12.730	12.340	12.400	12.316	17,094,776
2022-11-15	12.550	12.800	12.420	12.680	12.594	21,651,312
2022-11-14	13.000	13.240	12.400	12.520	12.435	42,597,839
2022-11-11	13.480	13.660	12.750	13.140	13.050	42,929,146
2022-11-10	13.220	13.850	13.100	13.240	13.150	47,434,263
2022-11-09	13.010	13.420	12.900	13.290	13.199	38,751,416
2022-11-08	12.930	13.130	12.680	12.820	12.733	25,055,886

← NewerPage 16 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.