TIZA Information Industry Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.580	2.580	2.480	2.520	2.520	4,258,200
2024-01-18	2.610	2.700	2.510	2.600	2.600	8,062,840
2024-01-17	2.610	2.740	2.600	2.680	2.680	6,936,202
2024-01-16	2.580	2.650	2.550	2.630	2.630	3,282,100
2024-01-15	2.580	2.630	2.560	2.590	2.590	2,325,600
2024-01-12	2.650	2.660	2.590	2.610	2.610	2,794,500
2024-01-11	2.580	2.660	2.580	2.650	2.650	2,801,600
2024-01-10	2.640	2.640	2.550	2.590	2.590	2,251,500
2024-01-09	2.610	2.660	2.610	2.610	2.610	2,753,995
2024-01-08	2.670	2.670	2.590	2.610	2.610	3,373,900
2024-01-05	2.810	2.830	2.660	2.670	2.670	6,230,500
2024-01-04	2.840	2.860	2.800	2.810	2.810	3,974,600
2024-01-03	2.800	2.910	2.780	2.850	2.850	7,519,444
2024-01-02	2.810	2.810	2.760	2.790	2.790	5,036,700
2023-12-29	2.780	2.830	2.720	2.800	2.800	8,669,907
2023-12-28	2.830	3.000	2.800	2.840	2.840	13,191,400
2023-12-27	2.690	2.920	2.670	2.820	2.820	11,021,844
2023-12-26	2.690	2.710	2.640	2.710	2.710	3,912,300
2023-12-25	2.610	2.700	2.560	2.690	2.690	5,301,000
2023-12-22	2.620	2.650	2.570	2.610	2.610	4,647,400
2023-12-21	2.570	2.650	2.540	2.630	2.630	4,441,300
2023-12-20	2.590	2.620	2.580	2.600	2.600	4,464,814
2023-12-19	2.510	2.600	2.480	2.590	2.590	7,947,644
2023-12-18	2.590	2.590	2.460	2.510	2.510	8,350,642
2023-12-15	2.680	2.680	2.580	2.610	2.610	8,537,642
2023-12-14	2.790	2.830	2.660	2.680	2.680	12,305,397
2023-12-13	2.830	2.870	2.790	2.790	2.790	4,870,200
2023-12-12	2.770	2.880	2.770	2.820	2.820	5,426,298
2023-12-11	2.900	2.900	2.690	2.800	2.800	15,902,888
2023-12-08	2.920	3.060	2.910	2.980	2.980	11,425,000
2023-12-07	2.950	2.990	2.910	2.930	2.930	5,008,600
2023-12-06	2.900	2.980	2.900	2.940	2.940	6,004,515
2023-12-05	2.910	2.940	2.900	2.920	2.920	5,377,200
2023-12-04	3.000	3.010	2.910	2.920	2.920	11,480,200
2023-12-01	2.970	3.020	2.960	3.020	3.020	6,147,200
2023-11-30	2.980	3.000	2.950	2.970	2.970	4,003,200
2023-11-29	3.060	3.060	2.960	2.990	2.990	9,761,477
2023-11-28	3.040	3.080	3.020	3.060	3.060	4,899,134
2023-11-27	3.020	3.070	3.020	3.050	3.050	7,163,800
2023-11-24	3.140	3.170	3.020	3.020	3.020	13,171,361
2023-11-23	3.140	3.200	3.110	3.150	3.150	10,561,471
2023-11-22	3.120	3.170	3.110	3.150	3.150	6,847,631
2023-11-21	3.230	3.240	3.130	3.140	3.140	12,745,631
2023-11-20	3.260	3.300	3.200	3.230	3.230	9,706,700
2023-11-17	3.190	3.300	3.150	3.290	3.290	12,639,200
2023-11-16	3.180	3.370	3.170	3.200	3.200	15,022,490
2023-11-15	3.150	3.200	3.130	3.160	3.160	7,000,900
2023-11-14	3.100	3.170	3.070	3.160	3.160	9,452,309
2023-11-13	3.110	3.160	3.090	3.110	3.110	8,137,600
2023-11-10	3.110	3.150	3.080	3.140	3.140	7,480,197
2023-11-09	3.130	3.210	3.090	3.110	3.110	11,377,250
2023-11-08	3.160	3.220	3.130	3.140	3.140	12,569,397
2023-11-07	3.130	3.180	3.120	3.160	3.160	10,675,222
2023-11-06	3.090	3.170	3.060	3.160	3.160	11,360,832
2023-11-03	3.100	3.160	3.050	3.090	3.090	11,233,315
2023-11-02	3.090	3.200	3.070	3.100	3.100	13,663,000
2023-11-01	3.100	3.130	3.040	3.090	3.090	10,257,300
2023-10-31	2.990	3.130	2.980	3.120	3.120	15,549,581
2023-10-30	2.960	3.040	2.940	2.990	2.990	10,003,400
2023-10-27	2.950	2.980	2.920	2.970	2.970	7,381,237

← NewerPage 12 of 21 · 1,215 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.