TIZA Information Industry Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.390	2.540	2.390	2.420	2.420	7,795,400
2024-07-22	2.330	2.480	2.300	2.420	2.420	7,898,500
2024-07-19	2.380	2.420	2.300	2.330	2.330	5,473,800
2024-07-18	2.310	2.480	2.280	2.380	2.380	8,126,397
2024-07-17	2.310	2.350	2.290	2.310	2.310	3,234,300
2024-07-16	2.340	2.370	2.280	2.330	2.330	5,313,600
2024-07-15	2.450	2.500	2.300	2.320	2.320	11,691,549
2024-07-12	2.330	2.760	2.330	2.560	2.560	12,689,747
2024-07-11	2.250	2.320	2.250	2.320	2.320	4,742,003
2024-07-10	2.310	2.310	2.200	2.250	2.250	4,584,101
2024-07-09	2.280	2.360	2.240	2.310	2.310	4,679,100
2024-07-08	2.260	2.410	2.200	2.310	2.310	7,273,500
2024-07-05	2.190	2.280	2.190	2.240	2.240	3,690,900
2024-07-04	2.300	2.300	2.210	2.230	2.230	6,106,756
2024-07-03	2.240	2.360	2.190	2.300	2.300	8,122,549
2024-07-02	2.240	2.280	2.220	2.240	2.240	4,343,949
2024-07-01	2.230	2.300	2.230	2.280	2.280	4,326,949
2024-06-28	2.220	2.310	2.180	2.220	2.220	7,411,227
2024-06-27	2.160	2.370	2.100	2.220	2.220	10,939,440
2024-06-26	2.000	2.210	1.950	2.150	2.150	8,033,140
2024-06-25	2.110	2.210	2.010	2.040	2.040	6,182,000
2024-06-24	2.300	2.330	2.080	2.160	2.160	10,581,931
2024-06-21	1.920	2.340	1.870	2.340	2.340	14,619,135
2024-06-20	2.070	2.100	1.930	1.950	1.950	6,288,041
2024-06-19	2.120	2.130	2.100	2.100	2.100	2,560,400
2024-06-18	2.150	2.150	2.100	2.140	2.140	3,080,100
2024-06-17	2.140	2.190	2.100	2.150	2.150	3,106,340
2024-06-14	2.160	2.170	2.060	2.130	2.130	3,650,255
2024-06-13	2.220	2.220	2.140	2.160	2.160	4,389,900
2024-06-12	2.160	2.260	2.160	2.220	2.220	5,985,324
2024-06-11	2.180	2.270	2.110	2.190	2.190	6,118,319
2024-06-07	2.180	2.260	2.160	2.210	2.210	7,544,571
2024-06-06	2.280	2.310	2.060	2.100	2.100	11,370,648
2024-06-05	2.350	2.430	2.300	2.320	2.320	6,103,748
2024-06-04	2.260	2.400	2.130	2.300	2.300	8,657,404
2024-06-03	2.590	2.590	2.130	2.300	2.300	12,872,734
2024-05-31	2.550	2.640	2.510	2.600	2.600	2,999,400
2024-05-30	2.580	2.650	2.540	2.560	2.560	4,124,355
2024-05-29	2.660	2.670	2.600	2.610	2.610	5,393,901
2024-05-28	2.700	2.700	2.640	2.680	2.680	6,969,418
2024-05-27	2.730	2.800	2.680	2.750	2.750	11,331,176
2024-05-24	2.700	2.700	2.580	2.620	2.620	5,785,005
2024-05-23	2.610	2.650	2.560	2.600	2.600	6,084,400
2024-05-22	2.650	2.770	2.590	2.670	2.670	8,700,301
2024-05-21	2.590	2.630	2.550	2.560	2.560	8,491,086
2024-05-20	2.790	2.790	2.660	2.690	2.690	8,904,876
2024-05-17	2.860	2.900	2.740	2.790	2.790	10,338,650
2024-05-16	2.820	2.920	2.730	2.850	2.850	12,973,701
2024-05-15	2.740	2.880	2.710	2.770	2.770	11,279,349
2024-05-14	2.710	2.850	2.600	2.760	2.760	14,916,149
2024-05-13	2.460	2.830	2.420	2.750	2.750	17,493,436
2024-05-10	2.500	2.550	2.380	2.420	2.420	8,357,438
2024-05-09	2.500	2.640	2.490	2.550	2.550	6,535,679
2024-05-08	2.660	2.670	2.460	2.510	2.510	10,252,443
2024-05-07	2.700	2.720	2.600	2.680	2.680	9,219,624
2024-05-06	2.620	2.770	2.550	2.700	2.700	14,067,688
2024-04-30	2.630	2.900	2.620	2.780	2.780	23,847,789
2024-04-29	2.350	2.620	2.350	2.620	2.620	17,867,318
2024-04-26	2.180	2.180	2.180	2.180	2.180	0
2024-04-25	2.150	2.310	2.140	2.180	2.180	9,961,613

← NewerPage 10 of 21 · 1,212 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.