Zhejiang Tiantie Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.150 | 4.170 | 4.000 | 4.040 | 4.026 | 16,223,464 |
| 2025-01-22 | 4.080 | 4.080 | 4.010 | 4.050 | 4.036 | 8,530,412 |
| 2025-01-21 | 4.170 | 4.170 | 4.050 | 4.080 | 4.066 | 11,198,073 |
| 2025-01-20 | 4.150 | 4.180 | 4.080 | 4.130 | 4.115 | 10,853,578 |
| 2025-01-17 | 4.140 | 4.160 | 4.090 | 4.120 | 4.105 | 8,085,432 |
| 2025-01-16 | 4.130 | 4.210 | 4.090 | 4.140 | 4.125 | 11,748,582 |
| 2025-01-15 | 4.150 | 4.200 | 4.080 | 4.120 | 4.105 | 10,035,636 |
| 2025-01-14 | 3.970 | 4.210 | 3.970 | 4.150 | 4.135 | 17,943,550 |
| 2025-01-13 | 3.900 | 3.990 | 3.820 | 3.960 | 3.946 | 10,172,594 |
| 2025-01-10 | 4.070 | 4.100 | 3.930 | 3.930 | 3.916 | 12,141,512 |
| 2025-01-09 | 4.010 | 4.100 | 4.010 | 4.060 | 4.046 | 10,447,456 |
| 2025-01-08 | 4.110 | 4.140 | 3.920 | 4.070 | 4.056 | 15,272,531 |
| 2025-01-07 | 4.040 | 4.130 | 4.010 | 4.130 | 4.115 | 10,814,854 |
| 2025-01-06 | 4.020 | 4.090 | 3.890 | 4.010 | 3.996 | 15,068,320 |
| 2025-01-03 | 4.260 | 4.280 | 4.020 | 4.030 | 4.016 | 18,500,118 |
| 2025-01-02 | 4.390 | 4.410 | 4.190 | 4.240 | 4.225 | 17,169,469 |
| 2024-12-31 | 4.580 | 4.610 | 4.380 | 4.390 | 4.374 | 17,260,821 |
| 2024-12-30 | 4.610 | 4.690 | 4.510 | 4.550 | 4.534 | 15,184,555 |
| 2024-12-27 | 4.470 | 4.720 | 4.450 | 4.610 | 4.594 | 29,636,959 |
| 2024-12-26 | 4.400 | 4.480 | 4.400 | 4.420 | 4.404 | 10,082,413 |
| 2024-12-25 | 4.490 | 4.490 | 4.320 | 4.420 | 4.404 | 14,046,254 |
| 2024-12-24 | 4.480 | 4.530 | 4.400 | 4.490 | 4.474 | 13,591,328 |
| 2024-12-23 | 4.690 | 4.710 | 4.410 | 4.430 | 4.414 | 26,656,179 |
| 2024-12-20 | 4.680 | 4.790 | 4.680 | 4.710 | 4.693 | 16,822,232 |
| 2024-12-19 | 4.670 | 4.740 | 4.610 | 4.710 | 4.693 | 23,232,994 |
| 2024-12-18 | 4.770 | 4.820 | 4.650 | 4.720 | 4.703 | 33,738,243 |
| 2024-12-17 | 4.960 | 5.120 | 4.800 | 4.800 | 4.783 | 56,322,990 |
| 2024-12-16 | 4.830 | 4.990 | 4.770 | 4.890 | 4.873 | 38,445,400 |
| 2024-12-13 | 4.840 | 4.880 | 4.720 | 4.760 | 4.743 | 34,123,121 |
| 2024-12-12 | 4.900 | 4.920 | 4.800 | 4.910 | 4.893 | 21,708,822 |
| 2024-12-11 | 4.840 | 4.900 | 4.800 | 4.890 | 4.873 | 18,187,565 |
| 2024-12-10 | 5.000 | 5.060 | 4.830 | 4.860 | 4.843 | 25,869,925 |
| 2024-12-09 | 4.950 | 4.970 | 4.800 | 4.880 | 4.863 | 18,658,238 |
| 2024-12-06 | 4.960 | 4.960 | 4.800 | 4.950 | 4.932 | 22,836,042 |
| 2024-12-05 | 4.730 | 4.930 | 4.730 | 4.930 | 4.912 | 22,268,718 |
| 2024-12-04 | 4.840 | 4.890 | 4.730 | 4.760 | 4.743 | 18,671,012 |
| 2024-12-03 | 4.830 | 4.880 | 4.780 | 4.860 | 4.843 | 21,044,742 |
| 2024-12-02 | 4.680 | 4.860 | 4.660 | 4.830 | 4.813 | 25,021,461 |
| 2024-11-29 | 4.610 | 4.690 | 4.480 | 4.650 | 4.633 | 21,342,378 |
| 2024-11-28 | 4.570 | 4.680 | 4.570 | 4.620 | 4.604 | 18,932,607 |
| 2024-11-27 | 4.540 | 4.600 | 4.370 | 4.590 | 4.574 | 19,769,781 |
| 2024-11-26 | 4.660 | 4.690 | 4.530 | 4.570 | 4.554 | 15,384,259 |
| 2024-11-25 | 4.560 | 4.680 | 4.550 | 4.660 | 4.643 | 17,442,448 |
| 2024-11-22 | 4.860 | 4.900 | 4.560 | 4.560 | 4.544 | 23,547,314 |
| 2024-11-21 | 4.890 | 4.970 | 4.810 | 4.890 | 4.873 | 17,018,545 |
| 2024-11-20 | 4.740 | 4.920 | 4.710 | 4.910 | 4.893 | 21,945,047 |
| 2024-11-19 | 4.650 | 4.780 | 4.550 | 4.780 | 4.763 | 21,590,802 |
| 2024-11-18 | 4.820 | 4.850 | 4.550 | 4.600 | 4.584 | 24,754,707 |
| 2024-11-15 | 4.900 | 5.010 | 4.770 | 4.780 | 4.763 | 22,326,019 |
| 2024-11-14 | 5.220 | 5.240 | 4.950 | 4.960 | 4.942 | 23,030,526 |
| 2024-11-13 | 5.200 | 5.310 | 5.080 | 5.200 | 5.182 | 24,583,716 |
| 2024-11-12 | 5.290 | 5.440 | 5.170 | 5.230 | 5.211 | 32,918,265 |
| 2024-11-11 | 5.170 | 5.330 | 5.170 | 5.260 | 5.241 | 30,546,535 |
| 2024-11-08 | 5.310 | 5.490 | 5.170 | 5.220 | 5.201 | 36,324,636 |
| 2024-11-07 | 5.010 | 5.230 | 4.960 | 5.230 | 5.211 | 33,254,665 |
| 2024-11-06 | 5.080 | 5.170 | 4.980 | 5.030 | 5.012 | 24,977,676 |
| 2024-11-05 | 4.890 | 5.080 | 4.850 | 5.050 | 5.032 | 29,741,019 |
| 2024-11-04 | 4.780 | 4.940 | 4.740 | 4.900 | 4.883 | 16,898,319 |
| 2024-11-01 | 4.990 | 5.080 | 4.770 | 4.780 | 4.763 | 25,975,953 |
| 2024-10-31 | 4.950 | 5.030 | 4.920 | 4.970 | 4.952 | 23,223,344 |
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.