Zhejiang Tiantie Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.820	5.900	5.700	5.790	5.790	25,306,100
2026-04-23	5.780	6.030	5.510	5.840	5.840	54,825,367
2026-04-22	5.760	5.880	5.680	5.710	5.710	22,630,881
2026-04-21	5.880	5.890	5.700	5.800	5.800	29,996,570
2026-04-20	6.140	6.140	5.860	5.880	5.880	34,791,152
2026-04-17	5.870	6.350	5.830	6.030	6.030	68,342,148
2026-04-16	5.230	6.040	5.180	5.930	5.930	71,951,133
2026-04-15	5.380	5.440	5.190	5.200	5.200	24,882,301
2026-04-14	5.340	5.390	5.290	5.390	5.390	19,010,150
2026-04-13	5.310	5.400	5.240	5.340	5.340	15,185,680
2026-04-10	5.260	5.420	5.240	5.360	5.360	18,302,090
2026-04-09	5.400	5.420	5.210	5.220	5.220	19,987,230
2026-04-08	5.200	5.450	5.200	5.430	5.430	25,504,199
2026-04-07	5.070	5.130	5.010	5.070	5.070	16,452,902
2026-04-03	5.250	5.270	5.030	5.050	5.050	18,543,990
2026-04-02	5.420	5.450	5.180	5.250	5.250	23,543,350
2026-04-01	5.570	5.600	5.410	5.460	5.460	20,889,699
2026-03-31	5.610	5.700	5.440	5.450	5.450	21,299,680
2026-03-30	5.650	5.770	5.520	5.630	5.630	22,429,910
2026-03-27	5.450	5.830	5.450	5.750	5.750	30,567,500
2026-03-26	5.690	5.800	5.490	5.530	5.530	21,521,840
2026-03-25	5.610	5.790	5.550	5.700	5.700	22,888,590
2026-03-24	5.620	5.640	5.330	5.580	5.580	29,159,340
2026-03-23	5.750	5.860	5.370	5.460	5.460	37,590,711
2026-03-20	6.170	6.210	5.930	5.940	5.940	23,879,760
2026-03-19	6.200	6.370	6.130	6.150	6.150	25,659,240
2026-03-18	6.320	6.370	6.190	6.270	6.270	19,700,230
2026-03-17	6.550	6.570	6.230	6.280	6.280	23,196,650
2026-03-16	6.510	6.570	6.420	6.530	6.530	20,211,311
2026-03-13	6.640	6.730	6.540	6.570	6.570	27,595,070
2026-03-12	6.710	6.750	6.550	6.650	6.650	30,194,449
2026-03-11	6.630	6.890	6.500	6.740	6.740	45,554,551
2026-03-10	6.550	6.790	6.510	6.620	6.620	25,648,869
2026-03-09	6.300	6.560	6.250	6.510	6.510	31,797,100
2026-03-06	6.450	6.530	6.410	6.470	6.470	20,332,340
2026-03-05	6.250	6.560	6.250	6.490	6.490	39,415,207
2026-03-04	6.100	6.320	6.060	6.150	6.150	20,724,760
2026-03-03	6.560	6.700	6.180	6.200	6.200	32,946,910
2026-03-02	6.610	6.710	6.430	6.560	6.560	34,431,301
2026-02-27	6.600	6.870	6.480	6.790	6.790	41,341,441
2026-02-26	6.660	6.710	6.520	6.620	6.620	27,362,529
2026-02-25	6.630	6.700	6.520	6.550	6.550	36,657,793
2026-02-24	6.380	6.920	6.340	6.610	6.610	70,260,172
2026-02-13	6.010	6.400	5.960	6.300	6.300	53,804,262
2026-02-12	6.040	6.140	6.010	6.030	6.030	17,578,301
2026-02-11	6.020	6.110	6.010	6.040	6.040	20,693,760
2026-02-10	6.060	6.090	5.960	6.020	6.020	24,237,480
2026-02-09	6.150	6.270	6.020	6.050	6.050	31,345,230
2026-02-06	6.080	6.200	6.050	6.110	6.110	15,541,970
2026-02-05	6.170	6.240	6.060	6.110	6.110	15,160,390
2026-02-04	6.200	6.230	6.120	6.170	6.170	15,607,060
2026-02-03	6.140	6.350	6.120	6.210	6.210	25,191,449
2026-02-02	6.050	6.280	5.960	6.060	6.060	27,809,869
2026-01-30	6.260	6.280	6.090	6.190	6.190	28,809,051
2026-01-29	6.230	6.510	6.120	6.300	6.300	45,178,602
2026-01-28	6.330	6.410	6.230	6.260	6.260	19,710,311
2026-01-27	6.300	6.410	6.130	6.370	6.370	32,551,180
2026-01-26	6.540	6.550	6.230	6.340	6.340	32,786,961
2026-01-23	6.250	6.610	6.230	6.530	6.530	49,445,367
2026-01-22	6.300	6.370	6.200	6.240	6.240	21,981,570

← NewerPage 3 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.