Zhejiang Tiantie Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	8.020	8.240	7.780	7.830	7.830	34,892,752
2025-10-24	7.380	7.840	7.360	7.830	7.830	26,781,821
2025-10-23	7.500	7.520	7.260	7.330	7.330	14,229,812
2025-10-22	7.620	7.650	7.430	7.520	7.520	12,730,104
2025-10-21	7.430	7.710	7.340	7.650	7.650	20,422,714
2025-10-20	7.580	7.650	7.320	7.410	7.410	21,071,293
2025-10-17	7.830	7.880	7.350	7.430	7.430	24,881,933
2025-10-16	7.970	7.970	7.740	7.820	7.820	19,282,811
2025-10-15	7.990	8.050	7.750	7.960	7.960	16,880,178
2025-10-14	8.300	8.420	7.980	7.980	7.980	28,275,453
2025-10-13	7.660	8.370	7.650	8.240	8.240	39,572,448
2025-10-10	9.300	9.310	8.510	8.660	8.660	53,413,160
2025-10-09	9.080	9.370	9.000	9.280	9.280	55,277,244
2025-09-30	8.900	8.900	8.560	8.820	8.820	36,717,588
2025-09-29	8.100	8.880	8.000	8.760	8.760	60,223,103
2025-09-26	8.750	8.750	7.980	7.990	7.990	46,074,128
2025-09-25	8.940	8.950	8.670	8.680	8.680	22,454,304
2025-09-24	8.600	8.990	8.530	8.930	8.930	34,935,800
2025-09-23	8.840	8.910	8.400	8.600	8.600	34,795,338
2025-09-22	8.970	9.100	8.640	8.880	8.880	35,515,340
2025-09-19	8.880	9.090	8.790	8.850	8.850	27,934,983
2025-09-18	9.250	9.250	8.780	8.880	8.880	52,799,904
2025-09-17	9.040	9.340	8.940	9.270	9.270	31,603,648
2025-09-16	9.020	9.260	8.870	9.040	9.040	31,120,244
2025-09-15	8.970	9.590	8.970	9.090	9.090	53,061,412
2025-09-12	9.130	9.170	8.850	8.950	8.950	38,430,577
2025-09-11	8.970	9.290	8.730	9.120	9.120	53,703,552
2025-09-10	8.730	9.130	8.650	8.960	8.960	42,247,665
2025-09-09	8.800	9.150	8.700	8.760	8.760	44,209,701
2025-09-08	8.890	9.020	8.670	8.810	8.810	45,979,310
2025-09-05	8.250	8.900	8.190	8.820	8.820	69,246,800
2025-09-04	8.300	8.390	8.030	8.290	8.290	46,368,578
2025-09-03	8.060	8.430	7.940	8.280	8.280	61,173,877
2025-09-02	8.200	8.450	7.850	8.040	8.040	43,909,927
2025-09-01	8.090	8.260	7.970	8.180	8.180	40,036,216
2025-08-29	7.800	8.300	7.680	8.110	8.110	47,852,367
2025-08-28	8.200	8.230	7.730	8.040	8.040	40,501,299
2025-08-27	8.390	8.440	8.110	8.130	8.130	34,372,407
2025-08-26	8.400	8.700	8.370	8.430	8.430	38,934,062
2025-08-25	8.800	8.900	8.390	8.490	8.490	79,362,627
2025-08-22	8.000	8.960	7.910	8.840	8.840	104,097,643
2025-08-21	8.200	8.210	7.960	8.040	8.040	29,041,099
2025-08-20	8.200	8.220	8.060	8.170	8.170	27,877,339
2025-08-19	8.400	8.530	8.080	8.270	8.270	47,528,192
2025-08-18	8.000	8.590	8.000	8.300	8.300	61,534,102
2025-08-15	7.840	8.080	7.790	8.030	8.030	34,635,979
2025-08-14	8.190	8.250	7.850	7.860	7.860	39,526,330
2025-08-13	7.760	8.370	7.750	8.200	8.200	72,568,339
2025-08-12	7.650	7.900	7.580	7.800	7.800	35,489,156
2025-08-11	7.740	7.750	7.480	7.680	7.680	29,282,303
2025-08-08	7.620	7.720	7.570	7.610	7.610	24,916,041
2025-08-07	7.810	7.850	7.580	7.620	7.620	29,381,254
2025-08-06	7.910	8.020	7.770	7.790	7.790	29,823,703
2025-08-05	8.190	8.220	7.820	7.920	7.920	39,166,679
2025-08-04	7.850	8.080	7.680	8.030	8.030	60,826,314
2025-08-01	7.090	8.220	7.090	7.910	7.910	119,107,667
2025-07-31	7.120	7.310	7.070	7.130	7.130	34,159,464
2025-07-30	7.360	7.500	7.060	7.160	7.160	52,161,473
2025-07-29	6.950	7.360	6.900	6.950	6.950	36,795,962
2025-07-28	6.800	6.970	6.660	6.920	6.920	27,930,274

← NewerPage 5 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.