TIZA Information Industry Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.020 | 2.130 | 2.010 | 2.120 | 2.120 | 8,489,138 |
| 2024-04-23 | 2.020 | 2.070 | 2.000 | 2.040 | 2.040 | 6,908,473 |
| 2024-04-22 | 2.050 | 2.130 | 1.970 | 2.000 | 2.000 | 11,725,173 |
| 2024-04-19 | 2.250 | 2.260 | 2.140 | 2.200 | 2.200 | 7,233,973 |
| 2024-04-18 | 2.090 | 2.280 | 2.030 | 2.210 | 2.210 | 11,500,800 |
| 2024-04-17 | 2.020 | 2.130 | 2.000 | 2.090 | 2.090 | 9,164,885 |
| 2024-04-16 | 2.100 | 2.190 | 1.900 | 1.910 | 1.910 | 10,186,200 |
| 2024-04-15 | 2.200 | 2.310 | 2.060 | 2.190 | 2.190 | 14,142,728 |
| 2024-04-12 | 2.320 | 2.490 | 2.320 | 2.430 | 2.430 | 10,083,870 |
| 2024-04-11 | 2.290 | 2.400 | 2.240 | 2.310 | 2.310 | 7,546,570 |
| 2024-04-10 | 2.480 | 2.480 | 2.260 | 2.300 | 2.300 | 12,177,028 |
| 2024-04-09 | 2.450 | 2.510 | 2.420 | 2.480 | 2.480 | 8,094,397 |
| 2024-04-08 | 2.710 | 2.730 | 2.430 | 2.440 | 2.440 | 13,097,685 |
| 2024-04-03 | 2.790 | 2.810 | 2.740 | 2.750 | 2.750 | 8,651,500 |
| 2024-04-02 | 2.750 | 2.940 | 2.730 | 2.840 | 2.840 | 13,279,449 |
| 2024-04-01 | 2.740 | 2.770 | 2.710 | 2.760 | 2.760 | 8,384,597 |
| 2024-03-29 | 2.740 | 2.790 | 2.680 | 2.750 | 2.750 | 5,155,620 |
| 2024-03-28 | 2.770 | 2.790 | 2.670 | 2.750 | 2.750 | 12,681,720 |
| 2024-03-27 | 3.000 | 3.010 | 2.760 | 2.770 | 2.770 | 19,562,600 |
| 2024-03-26 | 2.920 | 3.070 | 2.870 | 3.030 | 3.030 | 18,473,422 |
| 2024-03-25 | 2.900 | 2.960 | 2.860 | 2.920 | 2.920 | 10,438,273 |
| 2024-03-22 | 2.870 | 3.000 | 2.830 | 2.930 | 2.930 | 15,313,103 |
| 2024-03-21 | 3.050 | 3.060 | 2.870 | 2.900 | 2.900 | 18,789,787 |
| 2024-03-20 | 2.980 | 3.080 | 2.880 | 3.070 | 3.070 | 17,355,967 |
| 2024-03-19 | 3.100 | 3.190 | 3.030 | 3.040 | 3.040 | 17,145,867 |
| 2024-03-18 | 3.170 | 3.220 | 3.010 | 3.150 | 3.150 | 22,760,200 |
| 2024-03-15 | 3.270 | 3.310 | 3.120 | 3.170 | 3.170 | 25,068,366 |
| 2024-03-14 | 3.360 | 3.570 | 3.240 | 3.330 | 3.330 | 33,747,325 |
| 2024-03-13 | 3.260 | 3.400 | 3.230 | 3.240 | 3.240 | 16,400,600 |
| 2024-03-12 | 3.260 | 3.460 | 3.220 | 3.320 | 3.320 | 23,963,787 |
| 2024-03-11 | 3.230 | 3.350 | 3.170 | 3.320 | 3.320 | 21,313,977 |
| 2024-03-08 | 3.300 | 3.480 | 3.160 | 3.160 | 3.160 | 25,444,200 |
| 2024-03-07 | 3.310 | 3.390 | 3.210 | 3.300 | 3.300 | 28,958,348 |
| 2024-03-06 | 3.040 | 3.550 | 2.990 | 3.400 | 3.400 | 32,842,136 |
| 2024-03-05 | 3.080 | 3.150 | 2.950 | 3.050 | 3.050 | 21,577,720 |
| 2024-03-04 | 3.100 | 3.210 | 3.070 | 3.130 | 3.130 | 22,885,727 |
| 2024-03-01 | 3.230 | 3.270 | 3.080 | 3.130 | 3.130 | 28,631,782 |
| 2024-02-29 | 2.870 | 3.140 | 2.840 | 3.130 | 3.130 | 36,692,598 |
| 2024-02-28 | 3.030 | 3.200 | 2.860 | 2.860 | 2.860 | 44,998,758 |
| 2024-02-27 | 2.900 | 3.280 | 2.900 | 3.230 | 3.230 | 51,265,878 |
| 2024-02-26 | 2.710 | 3.180 | 2.610 | 2.980 | 2.980 | 62,765,143 |
| 2024-02-23 | 2.550 | 2.710 | 2.510 | 2.710 | 2.710 | 52,677,613 |
| 2024-02-22 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 4,965,500 |
| 2024-02-21 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 2,476,386 |
| 2024-02-20 | 1.480 | 1.570 | 1.450 | 1.570 | 1.570 | 10,404,900 |
| 2024-02-19 | 1.350 | 1.510 | 1.350 | 1.490 | 1.490 | 9,618,996 |
| 2024-02-08 | 1.390 | 1.460 | 1.150 | 1.440 | 1.440 | 11,495,301 |
| 2024-02-07 | 1.460 | 1.580 | 1.390 | 1.410 | 1.410 | 9,537,940 |
| 2024-02-06 | 1.390 | 1.490 | 1.320 | 1.440 | 1.440 | 9,074,176 |
| 2024-02-05 | 1.620 | 1.710 | 1.410 | 1.460 | 1.460 | 11,023,800 |
| 2024-02-02 | 1.730 | 1.810 | 1.620 | 1.670 | 1.670 | 9,646,085 |
| 2024-02-01 | 1.680 | 1.800 | 1.660 | 1.740 | 1.740 | 9,044,900 |
| 2024-01-31 | 1.880 | 1.930 | 1.710 | 1.720 | 1.720 | 13,380,600 |
| 2024-01-30 | 2.070 | 2.070 | 1.810 | 1.870 | 1.870 | 18,797,196 |
| 2024-01-29 | 2.460 | 2.470 | 2.070 | 2.140 | 2.140 | 11,896,900 |
| 2024-01-26 | 2.480 | 2.540 | 2.480 | 2.480 | 2.480 | 4,603,400 |
| 2024-01-25 | 2.500 | 2.520 | 2.440 | 2.500 | 2.500 | 7,315,249 |
| 2024-01-24 | 2.440 | 2.630 | 2.420 | 2.520 | 2.520 | 8,381,119 |
| 2024-01-23 | 2.400 | 2.440 | 2.370 | 2.430 | 2.430 | 4,303,719 |
| 2024-01-22 | 2.490 | 2.530 | 2.390 | 2.420 | 2.420 | 4,998,349 |
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.