Zhejiang Tiantie Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.090 | 7.090 | 6.760 | 6.800 | 6.800 | 55,079,575 |
| 2025-07-24 | 7.200 | 7.330 | 7.130 | 7.270 | 7.270 | 17,481,539 |
| 2025-07-23 | 7.450 | 7.470 | 7.180 | 7.200 | 7.200 | 25,501,990 |
| 2025-07-22 | 7.100 | 7.550 | 6.980 | 7.400 | 7.400 | 48,453,329 |
| 2025-07-21 | 7.170 | 7.200 | 7.100 | 7.140 | 7.140 | 14,057,602 |
| 2025-07-18 | 7.190 | 7.240 | 7.040 | 7.180 | 7.180 | 19,306,378 |
| 2025-07-17 | 7.180 | 7.270 | 7.130 | 7.190 | 7.190 | 19,051,881 |
| 2025-07-16 | 6.960 | 7.260 | 6.920 | 7.170 | 7.170 | 31,919,359 |
| 2025-07-15 | 7.000 | 7.050 | 6.810 | 6.930 | 6.930 | 30,862,076 |
| 2025-07-14 | 7.050 | 7.190 | 6.820 | 7.020 | 7.020 | 28,391,097 |
| 2025-07-11 | 7.240 | 7.250 | 6.950 | 7.060 | 7.060 | 32,585,667 |
| 2025-07-10 | 7.280 | 7.320 | 7.200 | 7.260 | 7.260 | 18,477,376 |
| 2025-07-09 | 7.660 | 7.690 | 7.200 | 7.300 | 7.300 | 40,677,175 |
| 2025-07-08 | 7.570 | 7.790 | 7.470 | 7.580 | 7.580 | 29,050,995 |
| 2025-07-07 | 7.280 | 7.700 | 7.230 | 7.560 | 7.560 | 45,233,890 |
| 2025-07-04 | 7.580 | 7.600 | 7.260 | 7.290 | 7.290 | 45,177,490 |
| 2025-07-03 | 7.140 | 7.680 | 6.970 | 7.570 | 7.543 | 63,855,571 |
| 2025-07-02 | 7.330 | 7.390 | 6.990 | 7.050 | 7.025 | 35,319,202 |
| 2025-07-01 | 7.200 | 7.420 | 7.100 | 7.360 | 7.334 | 38,843,334 |
| 2025-06-30 | 7.080 | 7.260 | 6.970 | 7.210 | 7.184 | 32,202,592 |
| 2025-06-27 | 7.180 | 7.360 | 7.010 | 7.060 | 7.035 | 45,143,377 |
| 2025-06-26 | 7.280 | 7.450 | 7.140 | 7.180 | 7.154 | 40,494,091 |
| 2025-06-25 | 7.440 | 7.510 | 7.250 | 7.280 | 7.254 | 56,723,424 |
| 2025-06-24 | 6.940 | 7.490 | 6.920 | 7.420 | 7.394 | 58,913,652 |
| 2025-06-23 | 7.000 | 7.000 | 6.790 | 6.960 | 6.935 | 36,154,726 |
| 2025-06-20 | 6.570 | 7.040 | 6.530 | 7.010 | 6.985 | 56,448,584 |
| 2025-06-19 | 6.730 | 6.940 | 6.620 | 6.630 | 6.606 | 30,847,344 |
| 2025-06-18 | 6.790 | 6.990 | 6.720 | 6.760 | 6.736 | 33,525,344 |
| 2025-06-17 | 6.630 | 6.880 | 6.510 | 6.830 | 6.806 | 44,075,650 |
| 2025-06-16 | 6.590 | 6.710 | 6.570 | 6.620 | 6.596 | 20,877,193 |
| 2025-06-13 | 6.910 | 6.910 | 6.580 | 6.650 | 6.626 | 45,177,748 |
| 2025-06-12 | 6.850 | 7.030 | 6.720 | 6.890 | 6.866 | 60,002,302 |
| 2025-06-11 | 6.810 | 7.070 | 6.760 | 6.810 | 6.786 | 61,047,194 |
| 2025-06-10 | 7.080 | 7.230 | 6.910 | 6.930 | 6.905 | 85,814,803 |
| 2025-06-09 | 6.610 | 7.350 | 6.510 | 7.190 | 7.164 | 137,682,034 |
| 2025-06-06 | 5.870 | 6.320 | 5.870 | 6.290 | 6.268 | 65,959,609 |
| 2025-06-05 | 6.130 | 6.150 | 5.800 | 5.880 | 5.859 | 38,616,570 |
| 2025-06-04 | 6.000 | 6.180 | 5.970 | 6.080 | 6.058 | 33,716,988 |
| 2025-06-03 | 5.920 | 6.170 | 5.910 | 6.030 | 6.009 | 41,300,463 |
| 2025-05-30 | 6.020 | 6.080 | 5.880 | 5.970 | 5.949 | 30,077,800 |
| 2025-05-29 | 5.660 | 6.090 | 5.650 | 6.020 | 5.999 | 50,448,966 |
| 2025-05-28 | 5.830 | 5.840 | 5.640 | 5.710 | 5.690 | 33,926,681 |
| 2025-05-27 | 5.670 | 5.870 | 5.580 | 5.800 | 5.779 | 43,537,689 |
| 2025-05-26 | 5.820 | 6.060 | 5.670 | 5.720 | 5.700 | 53,631,429 |
| 2025-05-23 | 6.140 | 6.150 | 5.780 | 5.800 | 5.779 | 97,252,182 |
| 2025-05-22 | 6.060 | 6.260 | 6.030 | 6.040 | 6.019 | 60,695,738 |
| 2025-05-21 | 5.710 | 6.480 | 5.710 | 6.200 | 6.178 | 107,951,587 |
| 2025-05-20 | 5.550 | 5.830 | 5.420 | 5.730 | 5.710 | 48,363,659 |
| 2025-05-19 | 5.400 | 5.700 | 5.330 | 5.550 | 5.530 | 36,298,278 |
| 2025-05-16 | 5.620 | 5.620 | 5.390 | 5.420 | 5.401 | 41,640,659 |
| 2025-05-15 | 5.430 | 5.640 | 5.390 | 5.580 | 5.560 | 74,353,455 |
| 2025-05-14 | 5.500 | 5.530 | 5.340 | 5.420 | 5.401 | 40,676,706 |
| 2025-05-13 | 5.760 | 5.840 | 5.380 | 5.520 | 5.500 | 77,901,795 |
| 2025-05-12 | 5.100 | 5.780 | 5.020 | 5.670 | 5.650 | 108,217,924 |
| 2025-05-09 | 4.910 | 5.040 | 4.900 | 4.990 | 4.972 | 44,992,291 |
| 2025-05-08 | 4.840 | 4.960 | 4.770 | 4.900 | 4.883 | 32,278,943 |
| 2025-05-07 | 4.740 | 4.900 | 4.720 | 4.880 | 4.863 | 42,637,392 |
| 2025-05-06 | 4.630 | 4.710 | 4.630 | 4.690 | 4.673 | 14,415,042 |
| 2025-04-30 | 4.710 | 4.730 | 4.620 | 4.630 | 4.614 | 18,222,400 |
| 2025-04-29 | 4.680 | 4.760 | 4.680 | 4.710 | 4.693 | 13,318,771 |
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.