Zhejiang Tiantie Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.900 | 4.060 | 3.740 | 4.040 | 4.040 | 24,065,690 |
| 2026-10-22 | 4.090 | 4.130 | 3.950 | 3.960 | 3.960 | 15,013,300 |
| 2026-10-21 | 4.120 | 4.150 | 4.060 | 4.090 | 4.090 | 10,787,427 |
| 2026-10-20 | 4.070 | 4.150 | 4.060 | 4.110 | 4.110 | 13,965,290 |
| 2026-10-19 | 4.110 | 4.160 | 4.010 | 4.030 | 4.030 | 16,598,900 |
| 2026-10-16 | 4.230 | 4.260 | 4.110 | 4.150 | 4.150 | 12,847,692 |
| 2026-10-15 | 4.150 | 4.260 | 4.060 | 4.170 | 4.170 | 18,380,400 |
| 2026-10-14 | 4.460 | 4.480 | 4.240 | 4.250 | 4.250 | 19,668,586 |
| 2026-10-13 | 4.460 | 4.500 | 4.230 | 4.460 | 4.460 | 22,127,748 |
| 2026-10-12 | 4.740 | 4.740 | 4.470 | 4.480 | 4.480 | 29,252,590 |
| 2026-10-09 | 4.540 | 4.780 | 4.460 | 4.770 | 4.770 | 25,378,352 |
| 2026-10-08 | 4.480 | 4.660 | 4.450 | 4.540 | 4.540 | 28,548,490 |
| 2026-09-30 | 4.530 | 4.540 | 4.430 | 4.440 | 4.440 | 12,643,300 |
| 2026-09-29 | 4.400 | 4.540 | 4.380 | 4.490 | 4.490 | 20,129,398 |
| 2026-09-28 | 4.750 | 4.750 | 4.340 | 4.410 | 4.410 | 38,883,988 |
| 2026-09-24 | 5.100 | 5.190 | 4.770 | 4.790 | 4.790 | 45,684,621 |
| 2026-09-23 | 4.980 | 5.200 | 4.860 | 5.140 | 5.140 | 62,040,898 |
| 2026-09-22 | 4.700 | 5.020 | 4.660 | 4.970 | 4.970 | 45,904,891 |
| 2026-09-21 | 4.630 | 4.720 | 4.580 | 4.700 | 4.700 | 19,901,396 |
| 2026-09-18 | 4.620 | 4.700 | 4.600 | 4.620 | 4.620 | 15,818,100 |
| 2026-09-17 | 4.600 | 4.650 | 4.530 | 4.610 | 4.610 | 16,868,238 |
| 2026-09-16 | 4.530 | 4.670 | 4.490 | 4.600 | 4.600 | 20,181,539 |
| 2026-09-15 | 4.640 | 4.660 | 4.510 | 4.530 | 4.530 | 16,803,449 |
| 2026-09-14 | 4.650 | 4.690 | 4.580 | 4.650 | 4.650 | 19,617,264 |
| 2026-09-11 | 4.750 | 4.800 | 4.560 | 4.650 | 4.650 | 23,777,645 |
| 2026-09-10 | 4.870 | 4.900 | 4.780 | 4.790 | 4.790 | 17,300,436 |
| 2026-09-09 | 4.860 | 4.980 | 4.860 | 4.890 | 4.890 | 19,145,453 |
| 2026-09-08 | 4.910 | 4.930 | 4.810 | 4.910 | 4.910 | 19,162,586 |
| 2026-09-07 | 4.850 | 4.960 | 4.800 | 4.880 | 4.880 | 20,757,992 |
| 2026-09-04 | 4.890 | 4.980 | 4.820 | 4.850 | 4.850 | 23,668,061 |
| 2026-09-03 | 5.020 | 5.050 | 4.790 | 4.830 | 4.830 | 24,200,555 |
| 2026-09-02 | 5.020 | 5.080 | 4.950 | 4.970 | 4.970 | 20,930,969 |
| 2026-09-01 | 5.070 | 5.150 | 4.960 | 5.050 | 5.050 | 29,283,705 |
| 2026-08-31 | 4.880 | 5.070 | 4.800 | 5.020 | 5.020 | 53,126,715 |
| 2026-08-28 | 4.900 | 4.980 | 4.800 | 4.820 | 4.820 | 33,060,074 |
| 2026-08-27 | 5.000 | 5.040 | 4.820 | 4.910 | 4.910 | 44,142,910 |
| 2026-08-26 | 5.050 | 5.120 | 5.000 | 5.010 | 5.010 | 18,649,301 |
| 2026-08-25 | 5.010 | 5.090 | 4.890 | 5.030 | 5.030 | 25,886,699 |
| 2026-08-24 | 5.220 | 5.260 | 4.940 | 5.040 | 5.040 | 35,874,734 |
| 2026-08-21 | 5.090 | 5.250 | 5.050 | 5.220 | 5.220 | 25,409,141 |
| 2026-08-20 | 5.150 | 5.200 | 5.030 | 5.100 | 5.100 | 23,692,410 |
| 2026-08-19 | 5.270 | 5.350 | 5.050 | 5.050 | 5.050 | 32,578,557 |
| 2026-08-18 | 5.160 | 5.330 | 5.120 | 5.290 | 5.290 | 40,084,395 |
| 2026-08-17 | 5.240 | 5.240 | 4.980 | 5.160 | 5.160 | 45,653,688 |
| 2026-08-14 | 5.400 | 5.410 | 5.130 | 5.210 | 5.210 | 48,776,410 |
| 2026-08-13 | 5.370 | 5.490 | 5.300 | 5.370 | 5.370 | 47,733,656 |
| 2026-08-12 | 5.160 | 5.370 | 5.100 | 5.370 | 5.370 | 44,166,449 |
| 2026-08-11 | 5.070 | 5.190 | 5.000 | 5.160 | 5.160 | 45,585,906 |
| 2026-08-10 | 5.050 | 5.140 | 4.860 | 5.070 | 5.070 | 36,873,680 |
| 2026-08-07 | 4.900 | 4.990 | 4.820 | 4.990 | 4.990 | 53,456,922 |
| 2026-08-06 | 4.690 | 4.880 | 4.660 | 4.870 | 4.870 | 52,276,922 |
| 2026-08-05 | 4.520 | 4.740 | 4.500 | 4.700 | 4.700 | 56,043,738 |
| 2026-08-04 | 4.540 | 4.740 | 4.500 | 4.570 | 4.570 | 65,296,305 |
| 2026-08-03 | 4.370 | 4.540 | 4.330 | 4.500 | 4.500 | 47,470,723 |
| 2026-07-31 | 4.110 | 4.460 | 4.050 | 4.290 | 4.290 | 58,697,336 |
| 2026-07-30 | 4.030 | 4.130 | 3.980 | 4.080 | 4.080 | 41,565,047 |
| 2026-07-29 | 3.770 | 4.080 | 3.740 | 4.040 | 4.040 | 50,885,008 |
| 2026-07-28 | 3.710 | 3.800 | 3.650 | 3.760 | 3.760 | 30,389,027 |
| 2026-07-27 | 3.620 | 3.740 | 3.530 | 3.710 | 3.710 | 30,441,705 |
| 2026-07-24 | 3.690 | 3.880 | 3.570 | 3.590 | 3.590 | 33,601,211 |
Page 1 of 5 · 242 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.