Zhejiang Tiantie Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.850	14.180	13.520	13.870	13.776	25,671,650
2022-08-04	13.860	14.450	13.760	13.820	13.726	32,807,683
2022-08-03	13.500	14.190	13.500	13.790	13.696	32,378,247
2022-08-02	14.300	14.550	13.400	13.430	13.339	40,640,325
2022-08-01	14.160	14.540	14.010	14.520	14.421	26,938,435
2022-07-29	14.210	14.500	14.120	14.330	14.232	16,754,280
2022-07-28	14.750	14.820	13.990	14.130	14.034	28,836,345
2022-07-27	15.000	15.000	14.330	14.680	14.580	27,727,564
2022-07-26	13.850	14.880	13.540	14.730	14.630	41,956,017
2022-07-25	13.540	14.300	13.480	13.740	13.646	22,602,480
2022-07-22	13.380	13.730	13.260	13.530	13.438	19,378,939
2022-07-21	14.020	14.080	13.400	13.480	13.388	26,720,940
2022-07-20	14.060	14.620	13.890	14.000	13.905	28,813,316
2022-07-19	13.300	14.520	13.210	14.110	14.014	38,208,772
2022-07-18	13.400	13.620	12.900	13.280	13.190	24,513,263
2022-07-15	13.570	14.060	13.360	13.420	13.329	26,339,057
2022-07-14	22.510	23.390	22.150	22.970	13.451	45,860,960
2022-07-13	22.510	23.200	21.420	22.640	13.258	36,557,596
2022-07-12	24.090	24.730	22.110	22.300	13.058	57,417,623
2022-07-11	23.800	24.630	23.280	24.080	14.101	52,334,927
2022-07-08	24.260	24.990	23.200	23.600	13.820	48,203,410
2022-07-07	23.530	24.850	23.400	24.130	14.130	34,673,330
2022-07-06	23.500	25.080	22.750	23.810	13.943	64,438,418
2022-07-05	21.900	23.330	21.710	23.100	13.527	50,706,362
2022-07-04	21.500	22.350	21.210	22.000	12.883	44,860,549
2022-07-01	20.350	22.230	20.200	21.270	12.455	54,616,138
2022-06-30	19.260	20.840	19.030	20.430	11.963	46,905,722
2022-06-29	19.930	19.930	19.030	19.140	11.208	30,816,721
2022-06-28	19.560	20.150	19.200	19.920	11.665	36,878,507
2022-06-27	19.000	20.950	18.300	19.840	11.618	73,821,617
2022-06-24	16.970	18.800	16.600	18.590	10.886	59,725,315
2022-06-23	17.060	17.360	16.150	16.790	9.832	42,363,475
2022-06-22	18.090	18.090	17.040	17.050	9.984	34,750,798
2022-06-21	18.630	18.630	17.500	17.740	10.388	30,277,773
2022-06-20	18.300	18.870	18.190	18.530	10.851	16,941,355
2022-06-17	17.990	18.480	17.840	18.190	10.652	17,133,976
2022-06-16	17.830	18.170	17.710	18.050	10.570	11,291,950
2022-06-15	18.020	18.190	17.680	17.900	10.482	18,323,772
2022-06-14	17.200	18.320	17.020	17.830	10.441	31,905,371
2022-06-13	16.800	17.450	16.620	17.420	10.201	20,353,129
2022-06-10	15.990	16.820	15.710	16.760	9.814	24,102,578
2022-06-09	15.910	16.210	15.900	16.080	9.416	11,908,369
2022-06-08	16.100	16.230	15.500	16.170	9.469	23,311,953
2022-06-07	16.070	16.680	16.000	16.150	9.457	15,143,089
2022-06-06	16.420	16.420	15.900	16.050	9.399	24,711,306
2022-06-02	14.940	16.560	14.940	16.560	9.697	33,538,082
2022-06-01	14.900	15.150	14.620	15.010	8.790	14,955,926
2022-05-31	14.850	15.280	14.530	14.900	8.725	18,657,752
2022-05-30	13.860	14.650	13.750	14.600	8.550	23,856,002
2022-05-27	14.040	14.080	13.720	13.810	8.087	6,680,434
2022-05-26	14.120	14.120	13.780	13.920	8.151	9,261,913
2022-05-25	13.970	14.200	13.770	14.120	8.268	10,771,592
2022-05-24	14.950	14.980	13.900	14.020	8.210	16,213,176
2022-05-23	14.660	14.940	14.590	14.830	8.684	11,404,999
2022-05-20	14.480	14.670	14.400	14.540	8.514	9,246,681
2022-05-19	13.950	14.600	13.870	14.480	8.479	13,353,034
2022-05-18	14.560	14.660	14.130	14.220	8.327	10,478,072
2022-05-17	14.550	14.580	14.110	14.490	8.485	11,209,626
2022-05-16	14.460	14.700	14.410	14.510	8.497	9,732,541
2022-05-13	14.800	14.890	14.220	14.460	8.467	12,823,563

← NewerPage 18 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.