Zhejiang Tiantie Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	4.720	4.720	4.630	4.710	4.693	22,359,639
2025-04-25	4.850	4.850	4.730	4.750	4.733	23,181,669
2025-04-24	4.830	4.920	4.790	4.830	4.813	23,115,159
2025-04-23	4.920	4.940	4.810	4.840	4.823	22,513,000
2025-04-22	4.880	4.950	4.790	4.900	4.883	29,300,962
2025-04-21	4.860	4.940	4.790	4.890	4.873	27,416,969
2025-04-18	4.660	4.940	4.600	4.870	4.853	44,283,099
2025-04-17	4.600	4.710	4.580	4.640	4.624	17,174,719
2025-04-16	4.720	4.760	4.560	4.620	4.604	25,856,321
2025-04-15	4.830	4.850	4.720	4.750	4.733	24,644,775
2025-04-14	4.900	4.930	4.790	4.830	4.813	29,056,144
2025-04-11	4.750	4.950	4.730	4.770	4.753	33,687,865
2025-04-10	4.780	4.950	4.750	4.810	4.793	47,171,106
2025-04-09	4.440	4.780	4.090	4.750	4.733	53,743,440
2025-04-08	4.200	4.590	4.200	4.470	4.454	50,713,002
2025-04-07	4.750	4.840	4.070	4.170	4.155	58,846,699
2025-04-03	4.970	5.120	4.910	5.040	5.022	55,791,735
2025-04-02	4.780	5.430	4.780	5.070	5.052	82,387,074
2025-04-01	4.500	4.660	4.500	4.590	4.574	12,940,420
2025-03-31	4.580	4.630	4.480	4.510	4.494	15,994,100
2025-03-28	4.660	4.680	4.580	4.630	4.614	15,733,147
2025-03-27	4.750	4.770	4.660	4.680	4.663	16,425,658
2025-03-26	4.710	4.820	4.700	4.740	4.723	22,109,986
2025-03-25	4.630	4.750	4.580	4.730	4.713	27,275,866
2025-03-24	4.750	4.760	4.500	4.580	4.564	30,482,296
2025-03-21	4.880	4.920	4.720	4.760	4.743	36,364,056
2025-03-20	4.520	4.900	4.470	4.810	4.793	55,118,518
2025-03-19	4.560	4.620	4.500	4.520	4.504	15,976,002
2025-03-18	4.500	4.570	4.500	4.550	4.534	15,206,608
2025-03-17	4.490	4.520	4.460	4.500	4.484	15,501,599
2025-03-14	4.360	4.480	4.320	4.470	4.454	20,691,432
2025-03-13	4.460	4.480	4.310	4.370	4.354	17,399,386
2025-03-12	4.520	4.530	4.450	4.460	4.444	17,673,923
2025-03-11	4.440	4.500	4.410	4.500	4.484	14,995,705
2025-03-10	4.400	4.510	4.370	4.480	4.464	19,552,800
2025-03-07	4.370	4.490	4.350	4.370	4.354	17,973,291
2025-03-06	4.360	4.410	4.310	4.390	4.374	13,926,897
2025-03-05	4.410	4.420	4.290	4.350	4.335	16,223,857
2025-03-04	4.400	4.420	4.360	4.420	4.404	13,076,890
2025-03-03	4.300	4.520	4.290	4.410	4.394	25,511,373
2025-02-28	4.420	4.460	4.270	4.290	4.275	16,324,945
2025-02-27	4.490	4.500	4.370	4.450	4.434	17,719,900
2025-02-26	4.450	4.520	4.440	4.480	4.464	17,720,032
2025-02-25	4.360	4.480	4.310	4.450	4.434	18,007,627
2025-02-24	4.360	4.430	4.330	4.380	4.364	15,072,251
2025-02-21	4.420	4.450	4.330	4.380	4.364	16,980,035
2025-02-20	4.360	4.470	4.300	4.440	4.424	24,409,780
2025-02-19	4.270	4.360	4.270	4.330	4.315	11,839,330
2025-02-18	4.370	4.400	4.270	4.290	4.275	16,344,924
2025-02-17	4.380	4.390	4.300	4.370	4.354	13,868,114
2025-02-14	4.360	4.400	4.310	4.340	4.325	14,878,962
2025-02-13	4.420	4.440	4.350	4.360	4.345	15,603,262
2025-02-12	4.340	4.500	4.330	4.420	4.404	20,704,430
2025-02-11	4.390	4.410	4.300	4.360	4.345	19,377,248
2025-02-10	4.320	4.390	4.270	4.370	4.354	17,196,373
2025-02-07	4.340	4.390	4.260	4.320	4.305	24,252,159
2025-02-06	4.160	4.370	4.100	4.340	4.325	30,085,054
2025-02-05	4.130	4.200	4.100	4.170	4.155	17,627,776
2025-01-27	4.100	4.180	4.070	4.070	4.056	14,922,289
2025-01-24	4.040	4.090	4.000	4.050	4.036	13,525,863

← NewerPage 7 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.