Zhejiang Tiantie Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	14.950	15.220	14.580	14.730	8.626	13,202,663
2022-05-11	14.400	15.690	14.380	14.970	8.766	24,482,313
2022-05-10	14.010	14.500	13.830	14.450	8.462	9,207,548
2022-05-09	14.000	14.350	13.990	14.160	8.292	7,729,924
2022-05-06	14.010	14.300	13.820	14.100	8.257	9,743,940
2022-05-05	14.500	14.870	14.010	14.490	8.485	12,865,336
2022-04-29	14.000	14.300	13.600	14.260	8.350	16,400,027
2022-04-28	14.150	14.580	13.590	13.700	8.022	16,465,549
2022-04-27	13.800	14.420	13.110	14.150	8.286	23,048,281
2022-04-26	14.050	14.280	13.160	14.000	8.198	28,547,639
2022-04-25	15.910	16.010	13.880	14.000	8.198	25,996,311
2022-04-22	16.510	16.640	15.850	16.020	9.381	10,684,098
2022-04-21	17.410	17.510	16.690	16.730	9.797	7,907,662
2022-04-20	17.710	17.970	17.270	17.450	10.218	9,235,881
2022-04-19	17.690	18.090	17.500	17.720	10.377	8,145,300
2022-04-18	17.570	17.940	16.670	17.690	10.359	17,805,462
2022-04-15	17.450	18.310	17.300	17.570	10.289	15,583,416
2022-04-14	20.560	20.600	17.210	18.620	10.903	37,686,396
2022-04-13	19.310	20.200	19.300	19.880	11.641	31,628,247
2022-04-12	19.080	20.400	18.800	19.000	11.126	30,682,098
2022-04-11	18.930	19.210	18.680	19.100	11.185	19,448,079
2022-04-08	18.590	19.160	18.460	18.820	11.021	14,223,937
2022-04-07	19.090	19.310	18.380	18.450	10.804	13,661,540
2022-04-06	18.920	19.220	18.600	19.190	11.237	14,445,516
2022-04-01	17.460	19.130	17.460	18.890	11.062	20,122,602
2022-03-31	17.660	17.830	17.460	17.710	10.371	9,884,196
2022-03-30	17.400	17.970	17.320	17.710	10.371	7,860,709
2022-03-29	17.680	17.680	17.270	17.390	10.183	6,458,927
2022-03-28	17.910	17.910	17.200	17.510	10.254	10,076,289
2022-03-25	17.900	18.450	17.760	17.960	10.517	12,697,572
2022-03-24	17.900	18.040	17.310	17.820	10.435	11,502,428
2022-03-23	18.360	18.400	17.600	17.920	10.494	11,694,417
2022-03-22	18.100	18.390	17.960	18.220	10.669	7,063,626
2022-03-21	17.140	18.350	17.130	18.300	10.716	13,230,939
2022-03-18	16.680	17.250	16.490	17.220	10.084	9,812,250
2022-03-17	16.770	17.370	16.610	16.750	9.808	15,967,252
2022-03-16	16.220	16.830	15.470	16.560	9.697	16,052,797
2022-03-15	16.860	16.930	15.500	15.680	9.182	13,808,258
2022-03-14	17.390	17.460	16.920	17.000	9.955	6,291,335
2022-03-11	17.390	17.790	17.100	17.620	10.318	9,690,177
2022-03-10	18.150	18.300	17.380	17.690	10.359	13,873,261
2022-03-09	18.280	18.290	16.810	17.660	10.341	13,386,956
2022-03-08	18.880	19.230	17.900	18.090	10.593	12,660,417
2022-03-07	19.690	19.980	18.800	19.000	11.126	13,981,199
2022-03-04	19.860	20.050	19.460	19.680	11.524	9,070,568
2022-03-03	20.220	20.220	19.630	19.860	11.630	7,410,465
2022-03-02	20.070	20.280	19.780	20.100	11.770	9,571,496
2022-03-01	20.010	20.660	19.900	20.050	11.741	12,084,772
2022-02-28	19.610	20.280	19.510	20.000	11.712	13,613,022
2022-02-25	19.360	19.950	19.360	19.680	11.524	9,023,583
2022-02-24	20.040	20.150	18.900	19.190	11.237	16,060,207
2022-02-23	19.920	20.190	19.750	20.040	11.735	13,083,093
2022-02-22	20.200	20.270	19.650	19.830	11.612	10,959,558
2022-02-21	19.910	20.480	19.890	20.320	11.899	18,386,475
2022-02-18	19.350	19.950	19.330	19.850	11.624	14,239,611
2022-02-17	19.150	19.660	19.120	19.490	11.413	11,749,904
2022-02-16	19.190	19.510	19.020	19.330	11.319	9,551,534
2022-02-15	19.510	19.600	19.010	19.150	11.214	10,518,942
2022-02-14	19.200	19.940	19.150	19.400	11.360	16,731,399
2022-02-11	19.710	19.770	19.230	19.370	11.343	11,468,680

← NewerPage 19 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.