Zhejiang Tiantie Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	18.250	19.650	18.250	19.620	11.489	27,567,432
2022-02-09	17.900	18.500	17.690	18.280	10.704	11,394,216
2022-02-08	18.650	18.650	17.170	17.920	10.494	12,919,654
2022-02-07	18.760	18.760	17.700	17.990	10.535	12,387,834
2022-01-28	18.200	18.430	17.300	18.070	10.581	16,019,093
2022-01-27	19.240	19.240	18.300	18.320	10.728	11,339,135
2022-01-26	19.030	19.390	18.360	18.970	11.108	11,982,420
2022-01-25	19.790	20.150	18.810	18.900	11.067	13,194,164
2022-01-24	19.500	20.060	19.310	19.790	11.589	16,400,765
2022-01-21	19.050	20.080	18.880	19.870	11.636	35,140,255
2022-01-20	18.820	18.820	18.180	18.400	10.775	11,474,620
2022-01-19	19.010	19.200	18.740	18.770	10.991	6,111,203
2022-01-18	19.290	19.290	18.620	19.060	11.161	9,700,122
2022-01-17	19.080	19.530	18.760	19.110	11.190	10,373,052
2022-01-14	18.840	19.440	18.800	19.210	11.249	9,710,019
2022-01-13	19.450	19.530	19.050	19.140	11.208	10,700,414
2022-01-12	18.900	19.970	18.900	19.450	11.390	23,036,740
2022-01-11	18.030	20.360	18.030	18.870	11.050	31,764,517
2022-01-10	17.310	18.440	17.180	18.200	10.658	22,092,096
2022-01-07	18.500	18.990	16.810	17.130	10.031	35,373,963
2022-01-06	19.130	19.510	18.990	19.200	11.243	12,078,827
2022-01-05	19.960	20.120	19.100	19.320	11.313	17,668,310
2022-01-04	19.980	20.480	19.680	19.960	11.688	20,091,673
2021-12-31	21.000	21.000	19.660	19.970	11.694	25,519,846
2021-12-30	21.260	21.400	20.680	21.120	12.367	21,316,082
2021-12-29	19.900	21.570	19.820	20.990	12.291	22,638,642
2021-12-28	19.710	20.000	19.600	19.950	11.682	7,393,664
2021-12-27	19.510	20.120	19.460	19.680	11.524	9,596,240
2021-12-24	19.900	20.000	19.270	19.510	11.425	8,032,237
2021-12-23	19.790	19.980	19.600	19.940	11.676	9,377,318
2021-12-22	19.040	20.060	19.000	19.860	11.630	17,703,198
2021-12-21	19.110	19.390	18.950	19.080	11.173	6,067,323
2021-12-20	19.100	19.460	19.100	19.160	11.220	9,243,993
2021-12-17	19.550	19.660	19.210	19.490	11.413	12,254,917
2021-12-16	19.500	19.590	19.090	19.450	11.390	9,006,569
2021-12-15	19.990	20.050	19.360	19.460	11.395	10,628,454
2021-12-14	20.080	20.190	19.720	19.870	11.636	10,499,944
2021-12-13	20.190	20.400	19.890	20.000	11.712	11,054,116
2021-12-10	20.000	20.400	19.910	20.140	11.794	12,039,997
2021-12-09	20.330	20.560	19.870	20.140	11.794	12,646,048
2021-12-08	20.090	20.600	19.700	20.370	11.928	13,920,314
2021-12-07	21.200	21.200	19.750	20.300	11.887	31,795,699
2021-12-06	21.790	22.050	21.100	21.310	12.479	16,553,307
2021-12-03	22.160	22.500	21.810	21.960	12.859	14,811,146
2021-12-02	22.550	22.800	22.200	22.490	13.170	13,988,178
2021-12-01	21.730	22.840	21.660	22.550	13.205	20,574,107
2021-11-30	21.610	22.080	21.150	21.760	12.742	16,685,982
2021-11-29	21.070	21.660	20.820	21.400	12.531	13,554,926
2021-11-26	21.080	21.350	20.910	21.230	12.432	8,394,116
2021-11-25	21.130	21.270	20.770	21.090	12.350	12,581,805
2021-11-24	21.300	21.550	21.000	21.140	12.379	11,723,942
2021-11-23	21.120	21.940	20.900	21.240	12.438	22,771,600
2021-11-22	20.390	21.550	19.720	21.120	12.367	30,533,954
2021-11-19	19.270	20.800	19.090	20.090	11.764	30,369,804
2021-11-18	19.250	19.510	19.040	19.270	11.284	11,111,973
2021-11-17	19.250	19.450	19.000	19.250	11.272	9,300,008
2021-11-16	19.610	19.720	19.030	19.180	11.231	12,322,007
2021-11-15	19.240	19.910	19.240	19.530	11.436	12,704,909
2021-11-12	18.870	19.490	18.870	19.320	11.313	15,037,376
2021-11-11	18.960	19.300	18.650	18.950	11.097	12,752,133

← NewerPage 20 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.