Zhejiang Tiantie Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.280 | 6.380 | 6.120 | 6.320 | 6.320 | 27,406,740 |
| 2026-01-20 | 6.450 | 6.490 | 6.220 | 6.270 | 6.270 | 30,836,520 |
| 2026-01-19 | 6.450 | 6.610 | 6.350 | 6.500 | 6.500 | 57,292,781 |
| 2026-01-16 | 6.080 | 6.360 | 5.920 | 6.240 | 6.240 | 60,035,031 |
| 2026-01-15 | 6.060 | 6.160 | 5.970 | 6.070 | 6.070 | 25,928,497 |
| 2026-01-14 | 6.100 | 6.250 | 5.980 | 6.050 | 6.050 | 51,368,443 |
| 2026-01-13 | 6.330 | 6.340 | 6.090 | 6.130 | 6.130 | 38,239,056 |
| 2026-01-12 | 6.170 | 6.430 | 6.160 | 6.330 | 6.330 | 36,862,756 |
| 2026-01-09 | 6.140 | 6.260 | 6.070 | 6.170 | 6.170 | 27,394,909 |
| 2026-01-08 | 6.030 | 6.280 | 6.010 | 6.160 | 6.160 | 34,114,897 |
| 2026-01-07 | 6.000 | 6.120 | 5.960 | 6.030 | 6.030 | 28,771,404 |
| 2026-01-06 | 6.020 | 6.150 | 5.960 | 6.020 | 6.020 | 34,198,532 |
| 2026-01-05 | 6.130 | 6.160 | 5.950 | 6.020 | 6.020 | 31,915,755 |
| 2025-12-31 | 6.060 | 6.210 | 5.930 | 6.130 | 6.130 | 38,404,783 |
| 2025-12-30 | 5.790 | 6.260 | 5.700 | 6.060 | 6.060 | 61,629,921 |
| 2025-12-29 | 6.000 | 6.000 | 5.740 | 5.790 | 5.790 | 56,798,083 |
| 2025-12-26 | 6.830 | 6.830 | 5.950 | 6.060 | 6.060 | 119,370,339 |
| 2025-12-25 | 7.120 | 7.140 | 6.920 | 7.000 | 7.000 | 20,030,876 |
| 2025-12-24 | 6.960 | 7.190 | 6.910 | 7.140 | 7.140 | 22,434,793 |
| 2025-12-23 | 6.880 | 7.060 | 6.860 | 6.970 | 6.970 | 15,096,023 |
| 2025-12-22 | 6.810 | 6.950 | 6.650 | 6.880 | 6.880 | 22,875,180 |
| 2025-12-19 | 7.090 | 7.180 | 6.670 | 6.970 | 6.970 | 41,335,899 |
| 2025-12-18 | 7.150 | 7.310 | 7.070 | 7.080 | 7.080 | 12,767,754 |
| 2025-12-17 | 7.190 | 7.190 | 6.910 | 7.120 | 7.120 | 17,357,722 |
| 2025-12-16 | 7.300 | 7.300 | 7.080 | 7.120 | 7.120 | 12,313,514 |
| 2025-12-15 | 7.300 | 7.400 | 7.230 | 7.310 | 7.310 | 11,212,389 |
| 2025-12-12 | 7.320 | 7.450 | 7.210 | 7.330 | 7.330 | 16,415,978 |
| 2025-12-11 | 7.420 | 7.460 | 7.310 | 7.330 | 7.330 | 12,587,800 |
| 2025-12-10 | 7.310 | 7.420 | 7.210 | 7.360 | 7.360 | 11,788,352 |
| 2025-12-09 | 7.490 | 7.490 | 7.280 | 7.300 | 7.300 | 16,630,992 |
| 2025-12-08 | 7.470 | 7.730 | 7.470 | 7.490 | 7.490 | 18,011,413 |
| 2025-12-05 | 7.460 | 7.550 | 7.340 | 7.500 | 7.500 | 14,313,760 |
| 2025-12-04 | 7.350 | 7.700 | 7.350 | 7.500 | 7.500 | 23,382,840 |
| 2025-12-03 | 7.700 | 7.740 | 7.340 | 7.370 | 7.370 | 20,774,454 |
| 2025-12-02 | 7.720 | 7.760 | 7.620 | 7.700 | 7.700 | 16,340,869 |
| 2025-12-01 | 7.730 | 7.780 | 7.560 | 7.730 | 7.730 | 24,549,356 |
| 2025-11-28 | 7.980 | 8.060 | 7.660 | 7.770 | 7.770 | 42,668,210 |
| 2025-11-27 | 7.070 | 7.780 | 6.990 | 7.700 | 7.700 | 62,062,524 |
| 2025-11-26 | 7.050 | 7.130 | 6.970 | 7.050 | 7.050 | 9,774,445 |
| 2025-11-25 | 7.070 | 7.170 | 7.020 | 7.060 | 7.060 | 15,620,250 |
| 2025-11-24 | 7.130 | 7.180 | 6.840 | 7.050 | 7.050 | 22,342,527 |
| 2025-11-21 | 7.360 | 7.440 | 7.010 | 7.050 | 7.050 | 27,321,726 |
| 2025-11-20 | 7.730 | 7.880 | 7.380 | 7.440 | 7.440 | 22,277,722 |
| 2025-11-19 | 7.970 | 8.040 | 7.650 | 7.670 | 7.670 | 24,833,190 |
| 2025-11-18 | 8.170 | 8.200 | 7.700 | 8.000 | 8.000 | 44,401,953 |
| 2025-11-17 | 7.600 | 8.200 | 7.500 | 8.020 | 8.020 | 52,458,738 |
| 2025-11-14 | 7.380 | 7.720 | 7.300 | 7.600 | 7.600 | 36,903,127 |
| 2025-11-13 | 7.380 | 7.580 | 7.280 | 7.430 | 7.430 | 27,740,136 |
| 2025-11-12 | 7.460 | 7.460 | 7.230 | 7.310 | 7.310 | 15,402,055 |
| 2025-11-11 | 7.500 | 7.590 | 7.390 | 7.440 | 7.440 | 15,203,157 |
| 2025-11-10 | 7.430 | 7.570 | 7.400 | 7.450 | 7.450 | 17,788,293 |
| 2025-11-07 | 7.390 | 7.580 | 7.250 | 7.410 | 7.410 | 18,511,235 |
| 2025-11-06 | 7.270 | 7.570 | 7.220 | 7.410 | 7.410 | 19,274,997 |
| 2025-11-05 | 7.270 | 7.390 | 7.180 | 7.290 | 7.290 | 20,467,513 |
| 2025-11-04 | 7.590 | 7.610 | 7.290 | 7.350 | 7.350 | 21,323,068 |
| 2025-11-03 | 7.780 | 7.810 | 7.450 | 7.600 | 7.600 | 17,861,672 |
| 2025-10-31 | 7.650 | 7.930 | 7.650 | 7.770 | 7.770 | 20,829,295 |
| 2025-10-30 | 8.020 | 8.070 | 7.640 | 7.680 | 7.680 | 23,555,495 |
| 2025-10-29 | 7.940 | 7.950 | 7.700 | 7.720 | 7.720 | 19,464,163 |
| 2025-10-28 | 7.850 | 8.070 | 7.750 | 7.920 | 7.920 | 20,826,004 |
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.