TIZA Information Industry Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.890	33.920	32.000	32.240	32.240	36,834,396
2026-10-15	32.000	33.810	32.000	32.840	32.840	41,769,301
2026-10-14	35.460	35.850	34.250	34.360	34.360	49,618,566
2026-10-13	32.800	36.700	32.520	35.750	35.750	66,012,695
2026-10-12	34.000	34.790	33.500	33.550	33.550	39,887,461
2026-10-09	32.090	34.870	29.500	34.460	34.460	70,640,094
2026-10-08	33.030	35.170	32.860	33.770	33.770	50,098,102
2026-09-30	34.600	34.910	32.920	33.150	33.150	46,433,199
2026-09-29	33.190	34.300	32.880	33.700	33.700	34,637,102
2026-09-28	36.170	36.340	33.250	33.540	33.540	55,427,398
2026-09-24	37.500	37.800	36.160	36.350	36.350	41,577,277
2026-09-23	38.020	38.570	37.280	37.410	37.410	50,589,246
2026-09-22	37.820	38.870	37.230	38.150	38.150	73,859,320
2026-09-21	34.300	37.400	34.170	37.080	37.080	104,744,461
2026-09-18	35.000	35.000	32.320	34.160	34.160	77,864,797
2026-09-17	35.000	36.150	34.210	34.370	34.370	52,832,285
2026-09-16	33.680	34.840	33.680	34.500	34.500	55,481,656
2026-09-15	35.660	36.310	33.180	33.680	33.680	74,849,633
2026-09-14	36.270	37.660	35.860	36.250	36.250	61,803,898
2026-09-11	35.290	37.920	34.400	37.000	37.000	79,527,695
2026-09-10	36.950	37.500	36.000	36.400	36.400	69,493,008
2026-09-09	36.090	37.980	35.700	37.690	37.690	94,216,414
2026-09-08	35.860	37.190	34.940	35.540	35.540	77,462,297
2026-09-07	35.410	36.500	33.990	35.910	35.910	69,133,805
2026-09-04	35.110	36.790	34.780	34.810	34.810	76,263,695
2026-09-03	34.410	35.500	34.400	35.100	35.100	59,597,387
2026-09-02	33.030	35.180	32.600	34.400	34.400	59,298,238
2026-09-01	35.000	35.220	33.310	33.570	33.570	48,520,031
2026-08-31	32.600	35.270	32.300	34.870	34.870	62,844,352
2026-08-28	34.850	35.030	33.500	33.530	33.530	65,101,848
2026-08-27	34.920	36.000	34.410	35.480	35.480	72,843,602
2026-08-26	34.550	35.400	33.500	34.920	34.920	74,123,102
2026-08-25	33.000	35.500	32.560	34.710	34.710	93,174,180
2026-08-24	32.800	33.980	31.010	33.900	33.900	92,191,188
2026-08-21	32.980	33.150	31.800	32.300	32.300	60,559,168
2026-08-20	32.190	33.510	31.190	32.920	32.920	78,899,102
2026-08-19	33.900	35.370	32.220	32.510	32.510	117,028,445
2026-08-18	38.500	38.620	36.300	36.470	36.470	130,508,211
2026-08-17	38.780	40.000	37.420	39.300	39.300	144,315,391
2026-08-14	36.230	39.190	34.800	38.930	38.930	181,082,781
2026-08-13	39.730	41.000	35.280	35.350	35.350	166,847,172
2026-08-12	37.500	38.180	34.980	36.500	36.500	138,632,234
2026-08-11	38.150	38.680	34.880	34.920	34.920	163,985,094
2026-08-10	37.220	39.550	35.830	38.390	38.390	165,883,469
2026-08-07	34.680	38.000	33.680	37.190	37.190	201,653,938
2026-08-06	35.190	37.350	33.660	34.670	34.670	217,019,594
2026-08-05	34.210	38.000	34.210	36.970	36.970	217,261,078
2026-08-04	29.660	33.640	29.000	33.640	33.640	171,337,734
2026-08-03	27.480	29.220	26.240	28.030	28.030	94,932,156
2026-07-31	29.580	30.000	27.280	27.900	27.900	128,642,383
2026-07-30	29.600	30.200	25.000	26.100	26.100	103,749,367
2026-07-29	26.630	28.700	25.860	28.500	28.500	89,988,312
2026-07-28	27.990	28.580	26.750	26.880	26.880	77,419,148
2026-07-27	25.700	28.910	25.130	28.910	28.910	82,351,953
2026-07-24	27.620	27.860	25.460	25.780	25.780	91,399,398
2026-07-23	29.610	31.880	27.690	28.050	28.050	128,911,469
2026-07-22	26.330	29.190	26.060	28.700	28.700	114,543,656
2026-07-21	25.700	27.450	23.230	26.990	26.990	116,874,648
2026-07-20	25.000	26.840	24.420	25.840	25.840	138,249,406
2026-07-17	25.980	26.640	22.200	22.370	22.370	85,431,484

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-15	0.0135 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.