Zhejiang Tiantie Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	13.170	13.300	12.840	12.920	12.832	42,389,128
2022-11-04	11.950	13.330	11.840	12.910	12.822	73,851,955
2022-11-03	11.240	12.050	11.210	11.910	11.829	36,007,311
2022-11-02	11.150	11.500	11.020	11.340	11.263	24,108,618
2022-11-01	10.420	11.270	10.420	11.230	11.154	33,447,965
2022-10-31	10.630	10.660	10.300	10.500	10.428	14,618,296
2022-10-28	10.630	10.890	10.510	10.630	10.558	24,867,644
2022-10-27	10.520	10.770	10.450	10.620	10.548	20,798,129
2022-10-26	10.500	10.820	10.320	10.450	10.379	22,826,489
2022-10-25	10.530	10.630	10.300	10.500	10.428	14,602,940
2022-10-24	10.590	10.870	10.400	10.590	10.518	19,265,045
2022-10-21	10.720	10.810	10.470	10.560	10.488	16,003,004
2022-10-20	11.100	11.250	10.720	10.720	10.647	15,274,202
2022-10-19	11.180	11.300	11.080	11.160	11.084	10,391,385
2022-10-18	11.370	11.490	11.120	11.190	11.114	10,977,428
2022-10-17	11.400	11.570	11.110	11.340	11.263	16,336,213
2022-10-14	10.880	11.390	10.760	11.390	11.312	22,770,453
2022-10-13	10.890	11.070	10.660	10.800	10.726	15,709,869
2022-10-12	10.670	10.910	10.270	10.880	10.806	16,056,892
2022-10-11	10.610	11.080	10.400	10.570	10.498	18,385,226
2022-10-10	10.490	10.930	10.300	10.610	10.538	17,382,079
2022-09-30	10.710	10.750	10.250	10.330	10.260	15,728,163
2022-09-29	11.190	11.280	10.590	10.660	10.587	22,939,922
2022-09-28	11.890	11.910	11.060	11.060	10.985	18,835,950
2022-09-27	12.030	12.220	11.580	11.910	11.829	20,815,556
2022-09-26	12.040	12.230	11.830	12.010	11.928	17,921,616
2022-09-23	12.560	12.600	12.010	12.150	12.067	23,812,182
2022-09-22	12.850	12.990	12.470	12.490	12.405	27,879,856
2022-09-21	12.610	13.020	12.610	12.950	12.862	27,160,777
2022-09-20	12.200	12.880	12.200	12.720	12.633	29,052,361
2022-09-19	11.760	12.380	11.680	12.160	12.077	28,090,361
2022-09-16	11.920	12.090	11.750	11.760	11.680	22,534,347
2022-09-15	12.030	12.280	11.670	11.820	11.739	20,311,446
2022-09-14	11.670	12.220	11.590	12.030	11.948	26,307,488
2022-09-13	11.480	12.050	11.450	11.890	11.809	32,126,517
2022-09-09	11.310	11.500	11.030	11.390	11.312	18,450,719
2022-09-08	11.980	12.040	11.190	11.240	11.163	29,356,417
2022-09-07	11.340	11.850	11.240	11.740	11.660	24,498,213
2022-09-06	11.150	11.600	11.030	11.380	11.302	24,531,139
2022-09-05	11.460	11.490	10.950	11.110	11.034	24,201,548
2022-09-02	11.470	11.600	11.250	11.430	11.352	10,683,898
2022-09-01	11.370	11.950	11.350	11.400	11.322	25,487,127
2022-08-31	12.310	12.310	11.310	11.360	11.283	37,896,150
2022-08-30	12.580	12.800	12.190	12.290	12.206	24,517,082
2022-08-29	12.500	13.070	12.110	12.680	12.594	21,814,483
2022-08-26	12.230	12.830	12.230	12.570	12.484	26,086,805
2022-08-25	12.680	12.720	12.050	12.210	12.127	26,269,811
2022-08-24	13.250	13.250	12.500	12.590	12.504	22,066,524
2022-08-23	13.080	13.440	12.910	13.130	13.041	23,272,665
2022-08-22	12.660	13.120	12.320	13.070	12.981	25,566,225
2022-08-19	13.000	13.120	12.600	12.660	12.574	25,833,395
2022-08-18	12.900	13.280	12.580	13.100	13.011	36,165,084
2022-08-17	13.690	13.750	12.180	12.860	12.772	73,712,031
2022-08-16	13.820	14.350	13.580	13.660	13.567	46,466,437
2022-08-15	14.290	14.560	14.170	14.290	14.193	22,690,851
2022-08-12	14.510	14.810	14.130	14.230	14.133	23,985,029
2022-08-11	15.120	15.290	14.350	14.570	14.471	36,272,578
2022-08-10	14.990	15.350	14.850	15.050	14.947	29,331,445
2022-08-09	14.590	15.680	14.410	14.980	14.878	46,632,868
2022-08-08	13.820	14.850	13.580	14.600	14.501	35,281,845

← NewerPage 17 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.