Zhejiang Tiantie Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.980 | 5.030 | 4.880 | 4.950 | 4.932 | 20,786,417 |
| 2024-10-29 | 5.160 | 5.210 | 4.950 | 4.980 | 4.962 | 28,074,916 |
| 2024-10-28 | 5.190 | 5.210 | 5.050 | 5.150 | 5.132 | 31,329,117 |
| 2024-10-25 | 4.880 | 5.230 | 4.860 | 5.190 | 5.172 | 36,410,280 |
| 2024-10-24 | 4.950 | 5.040 | 4.850 | 4.880 | 4.863 | 21,713,892 |
| 2024-10-23 | 4.860 | 5.150 | 4.790 | 4.990 | 4.972 | 37,840,726 |
| 2024-10-22 | 4.800 | 4.860 | 4.730 | 4.800 | 4.783 | 21,691,626 |
| 2024-10-21 | 4.760 | 4.930 | 4.730 | 4.820 | 4.803 | 26,769,426 |
| 2024-10-18 | 4.550 | 4.900 | 4.470 | 4.710 | 4.693 | 35,543,436 |
| 2024-10-17 | 4.720 | 4.750 | 4.530 | 4.550 | 4.534 | 18,972,428 |
| 2024-10-16 | 4.630 | 4.770 | 4.600 | 4.670 | 4.653 | 15,469,537 |
| 2024-10-15 | 4.810 | 4.890 | 4.670 | 4.690 | 4.673 | 20,467,000 |
| 2024-10-14 | 4.790 | 4.880 | 4.670 | 4.860 | 4.843 | 19,983,327 |
| 2024-10-11 | 5.080 | 5.120 | 4.670 | 4.740 | 4.723 | 28,431,553 |
| 2024-10-10 | 5.380 | 5.490 | 5.070 | 5.120 | 5.102 | 41,624,786 |
| 2024-10-09 | 5.660 | 5.780 | 5.000 | 5.370 | 5.351 | 60,928,647 |
| 2024-10-08 | 5.910 | 5.950 | 5.230 | 5.850 | 5.829 | 63,997,187 |
| 2024-09-30 | 4.500 | 5.030 | 4.420 | 4.970 | 4.952 | 45,458,826 |
| 2024-09-27 | 3.990 | 4.300 | 3.960 | 4.260 | 4.245 | 32,093,371 |
| 2024-09-26 | 3.780 | 3.940 | 3.730 | 3.930 | 3.916 | 18,603,512 |
| 2024-09-25 | 3.780 | 3.870 | 3.750 | 3.770 | 3.757 | 15,328,161 |
| 2024-09-24 | 3.560 | 3.760 | 3.560 | 3.760 | 3.747 | 21,917,012 |
| 2024-09-23 | 3.700 | 3.730 | 3.550 | 3.560 | 3.547 | 17,418,938 |
| 2024-09-20 | 3.730 | 3.730 | 3.660 | 3.690 | 3.677 | 7,266,260 |
| 2024-09-19 | 3.610 | 3.740 | 3.570 | 3.720 | 3.707 | 14,213,205 |
| 2024-09-18 | 3.660 | 3.660 | 3.540 | 3.590 | 3.577 | 6,567,171 |
| 2024-09-13 | 3.680 | 3.690 | 3.590 | 3.600 | 3.587 | 8,078,300 |
| 2024-09-12 | 3.660 | 3.760 | 3.650 | 3.680 | 3.667 | 9,879,904 |
| 2024-09-11 | 3.630 | 3.690 | 3.610 | 3.660 | 3.647 | 8,394,445 |
| 2024-09-10 | 3.640 | 3.670 | 3.540 | 3.660 | 3.647 | 8,854,015 |
| 2024-09-09 | 3.630 | 3.690 | 3.590 | 3.630 | 3.617 | 8,224,455 |
| 2024-09-06 | 3.730 | 3.760 | 3.620 | 3.620 | 3.607 | 8,531,661 |
| 2024-09-05 | 3.710 | 3.800 | 3.700 | 3.730 | 3.717 | 8,359,738 |
| 2024-09-04 | 3.700 | 3.780 | 3.670 | 3.710 | 3.697 | 10,169,226 |
| 2024-09-03 | 3.710 | 3.780 | 3.700 | 3.710 | 3.697 | 9,669,714 |
| 2024-09-02 | 3.800 | 3.830 | 3.740 | 3.740 | 3.727 | 10,173,885 |
| 2024-08-30 | 3.820 | 3.870 | 3.720 | 3.800 | 3.787 | 16,635,107 |
| 2024-08-29 | 3.760 | 3.810 | 3.730 | 3.800 | 3.787 | 8,410,484 |
| 2024-08-28 | 3.780 | 3.800 | 3.710 | 3.780 | 3.767 | 8,634,964 |
| 2024-08-27 | 3.740 | 3.780 | 3.710 | 3.740 | 3.727 | 9,180,257 |
| 2024-08-26 | 3.630 | 3.810 | 3.630 | 3.750 | 3.737 | 14,403,844 |
| 2024-08-23 | 3.630 | 3.670 | 3.570 | 3.660 | 3.647 | 9,380,659 |
| 2024-08-22 | 3.690 | 3.720 | 3.600 | 3.610 | 3.597 | 5,929,335 |
| 2024-08-21 | 3.710 | 3.730 | 3.660 | 3.680 | 3.667 | 6,704,888 |
| 2024-08-20 | 3.750 | 3.800 | 3.660 | 3.680 | 3.667 | 9,258,815 |
| 2024-08-19 | 3.750 | 3.820 | 3.720 | 3.750 | 3.737 | 7,621,200 |
| 2024-08-16 | 3.830 | 3.850 | 3.740 | 3.750 | 3.737 | 7,782,400 |
| 2024-08-15 | 3.780 | 3.860 | 3.710 | 3.820 | 3.806 | 9,428,300 |
| 2024-08-14 | 3.820 | 3.850 | 3.760 | 3.770 | 3.757 | 5,723,831 |
| 2024-08-13 | 3.770 | 3.820 | 3.720 | 3.810 | 3.796 | 6,886,140 |
| 2024-08-12 | 3.810 | 3.850 | 3.750 | 3.770 | 3.757 | 7,851,341 |
| 2024-08-09 | 3.890 | 3.940 | 3.800 | 3.820 | 3.806 | 8,929,632 |
| 2024-08-08 | 3.840 | 3.890 | 3.800 | 3.880 | 3.866 | 8,703,449 |
| 2024-08-07 | 3.920 | 3.930 | 3.860 | 3.860 | 3.846 | 9,317,324 |
| 2024-08-06 | 3.880 | 3.950 | 3.870 | 3.920 | 3.906 | 7,900,914 |
| 2024-08-05 | 3.940 | 4.020 | 3.850 | 3.850 | 3.836 | 12,457,584 |
| 2024-08-02 | 4.070 | 4.070 | 3.960 | 3.970 | 3.956 | 8,528,692 |
| 2024-08-01 | 4.140 | 4.170 | 4.030 | 4.050 | 4.036 | 10,699,100 |
| 2024-07-31 | 3.970 | 4.130 | 3.930 | 4.130 | 4.115 | 13,831,252 |
| 2024-07-30 | 3.880 | 3.980 | 3.870 | 3.980 | 3.966 | 7,906,974 |
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.