Zhejiang Tiantie Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.460	3.740	3.450	3.730	3.730	40,746,859
2026-07-22	3.460	3.620	3.430	3.510	3.510	33,943,039
2026-07-21	3.500	3.570	3.310	3.500	3.500	52,075,039
2026-07-20	3.670	3.740	3.440	3.530	3.530	54,813,941
2026-07-17	3.860	3.960	3.590	3.640	3.640	65,801,469
2026-07-16	3.540	4.170	3.500	3.910	3.910	86,122,977
2026-07-15	3.490	3.630	3.490	3.550	3.550	28,321,756
2026-07-14	3.390	3.490	3.340	3.480	3.480	23,723,076
2026-07-13	3.610	3.620	3.390	3.420	3.420	25,846,572
2026-07-10	3.560	3.730	3.550	3.630	3.630	29,882,736
2026-07-09	3.580	3.620	3.450	3.600	3.600	27,234,355
2026-07-08	3.660	3.700	3.560	3.590	3.590	19,840,582
2026-07-07	3.800	3.830	3.640	3.690	3.690	24,316,734
2026-07-06	3.880	3.950	3.760	3.760	3.760	29,439,283
2026-07-03	3.900	3.960	3.820	3.870	3.870	30,502,287
2026-07-02	3.950	4.030	3.850	3.880	3.880	32,133,975
2026-07-01	3.860	4.040	3.700	3.970	3.970	38,248,781
2026-06-30	3.790	3.860	3.750	3.850	3.850	30,488,500
2026-06-29	3.750	3.970	3.710	3.820	3.820	47,318,180
2026-06-26	3.980	4.000	3.720	3.770	3.770	47,509,473
2026-06-25	4.120	4.150	3.850	3.900	3.900	63,103,371
2026-06-24	4.210	4.250	4.070	4.100	4.100	38,147,891
2026-06-23	4.370	4.630	4.180	4.240	4.240	47,497,020
2026-06-22	4.480	4.500	4.260	4.380	4.380	40,291,352
2026-06-18	4.600	4.660	4.460	4.520	4.520	28,936,840
2026-06-17	4.790	4.810	4.580	4.660	4.660	34,299,090
2026-06-16	4.720	4.910	4.620	4.820	4.820	31,225,510
2026-06-15	4.660	4.800	4.660	4.690	4.690	20,162,500
2026-06-12	4.660	4.800	4.550	4.680	4.680	27,163,100
2026-06-11	4.680	4.780	4.560	4.610	4.610	19,224,240
2026-06-10	4.580	4.700	4.490	4.700	4.700	23,728,760
2026-06-09	4.590	4.640	4.480	4.620	4.620	22,400,104
2026-06-08	4.610	4.800	4.480	4.540	4.540	25,436,867
2026-06-05	4.790	4.840	4.590	4.730	4.730	26,205,170
2026-06-04	4.870	5.000	4.730	4.780	4.780	26,685,801
2026-06-03	4.850	5.200	4.770	4.930	4.930	39,503,230
2026-06-02	5.100	5.100	4.770	4.850	4.850	28,093,961
2026-06-01	5.070	5.160	5.030	5.060	5.060	22,283,699
2026-05-29	5.420	5.500	5.040	5.070	5.070	26,905,250
2026-05-28	5.280	5.530	5.170	5.420	5.420	26,432,670
2026-05-27	5.380	5.490	5.210	5.280	5.280	27,890,199
2026-05-26	5.540	5.640	5.310	5.380	5.380	23,993,301
2026-05-25	5.700	5.730	5.490	5.580	5.580	22,568,711
2026-05-22	5.700	5.750	5.600	5.680	5.680	19,897,820
2026-05-21	5.870	6.060	5.640	5.660	5.660	30,246,990
2026-05-20	5.730	5.990	5.600	5.840	5.840	32,050,730
2026-05-19	5.870	5.870	5.710	5.800	5.800	21,192,539
2026-05-18	6.020	6.050	5.780	5.840	5.840	30,068,109
2026-05-15	6.220	6.230	6.030	6.060	6.060	26,424,051
2026-05-14	6.370	6.380	6.120	6.130	6.130	22,146,109
2026-05-13	6.310	6.380	6.240	6.340	6.340	25,570,340
2026-05-12	6.460	6.550	6.280	6.340	6.340	27,937,721
2026-05-11	6.500	6.750	6.420	6.460	6.460	34,096,941
2026-05-08	6.550	6.670	6.420	6.460	6.460	33,691,648
2026-05-07	6.370	6.630	6.360	6.580	6.580	35,576,512
2026-05-06	6.220	6.550	6.190	6.410	6.410	37,821,539
2026-04-30	6.130	6.190	6.060	6.160	6.160	24,288,359
2026-04-29	5.950	6.140	5.890	6.120	6.120	26,360,689
2026-04-28	6.150	6.200	5.940	6.010	6.010	38,921,594
2026-04-27	5.790	6.200	5.750	6.140	6.140	43,706,461

← NewerPage 2 of 21 · 1,219 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.