Zhejiang Tiancheng Control Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.630 | 7.660 | 7.160 | 7.400 | 7.400 | 48,803,633 |
| 2021-11-08 | 6.390 | 6.970 | 6.330 | 6.970 | 6.970 | 13,657,600 |
| 2021-11-05 | 6.200 | 6.380 | 6.200 | 6.340 | 6.340 | 3,163,070 |
| 2021-11-04 | 6.120 | 6.260 | 6.100 | 6.230 | 6.230 | 2,504,520 |
| 2021-11-03 | 6.130 | 6.140 | 6.050 | 6.120 | 6.120 | 2,523,435 |
| 2021-11-02 | 6.280 | 6.300 | 6.060 | 6.110 | 6.110 | 5,806,432 |
| 2021-11-01 | 6.280 | 6.330 | 6.210 | 6.250 | 6.250 | 4,728,110 |
| 2021-10-29 | 6.190 | 6.300 | 6.180 | 6.280 | 6.280 | 2,028,572 |
| 2021-10-28 | 6.210 | 6.250 | 6.150 | 6.210 | 6.210 | 2,741,850 |
| 2021-10-27 | 6.280 | 6.300 | 6.120 | 6.170 | 6.170 | 2,494,580 |
| 2021-10-26 | 6.350 | 6.380 | 6.220 | 6.280 | 6.280 | 2,338,660 |
| 2021-10-25 | 6.300 | 6.360 | 6.230 | 6.340 | 6.340 | 1,544,344 |
| 2021-10-22 | 6.400 | 6.450 | 6.290 | 6.290 | 6.290 | 2,445,602 |
| 2021-10-21 | 6.490 | 6.500 | 6.370 | 6.400 | 6.400 | 2,314,100 |
| 2021-10-20 | 6.550 | 6.550 | 6.480 | 6.490 | 6.490 | 2,041,900 |
| 2021-10-19 | 6.510 | 6.550 | 6.510 | 6.520 | 6.520 | 1,210,200 |
| 2021-10-18 | 6.530 | 6.540 | 6.450 | 6.510 | 6.510 | 2,680,460 |
| 2021-10-15 | 6.550 | 6.620 | 6.500 | 6.510 | 6.510 | 2,111,990 |
| 2021-10-14 | 6.540 | 6.640 | 6.480 | 6.580 | 6.580 | 2,660,640 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-15 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.