TIZA Information Industry Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.940	2.970	2.900	2.940	2.940	8,465,149
2023-10-25	2.960	3.090	2.940	3.000	3.000	9,360,749
2023-10-24	2.900	2.980	2.900	2.960	2.960	5,551,600
2023-10-23	3.050	3.050	2.870	2.900	2.900	10,042,576
2023-10-20	2.980	3.120	2.940	3.050	3.050	10,268,601
2023-10-19	3.130	3.140	2.980	3.000	3.000	11,445,000
2023-10-18	3.220	3.240	3.100	3.140	3.140	15,667,262
2023-10-17	3.240	3.500	3.230	3.290	3.290	24,271,599
2023-10-16	3.080	3.480	3.010	3.330	3.330	30,381,274
2023-10-13	2.990	3.150	2.980	3.070	3.070	11,278,049
2023-10-12	3.040	3.070	2.990	3.020	3.020	6,715,200
2023-10-11	2.960	3.090	2.940	3.050	3.050	12,309,246
2023-10-10	2.940	2.970	2.920	2.950	2.950	4,536,625
2023-10-09	2.970	2.970	2.900	2.960	2.960	5,854,661
2023-09-28	2.960	3.010	2.930	2.970	2.970	5,625,485
2023-09-27	3.030	3.040	2.940	2.940	2.940	7,345,300
2023-09-26	2.950	3.030	2.940	3.020	3.020	8,127,900
2023-09-25	3.000	3.020	2.920	2.950	2.950	11,705,670
2023-09-22	3.010	3.170	3.010	3.070	3.070	11,107,200
2023-09-21	3.100	3.150	3.010	3.050	3.050	11,434,700
2023-09-20	3.130	3.220	3.100	3.140	3.140	12,762,500
2023-09-19	3.000	3.180	2.980	3.160	3.160	14,957,100
2023-09-18	3.010	3.110	2.980	3.040	3.040	9,568,800
2023-09-15	2.940	3.080	2.900	3.040	3.040	10,457,601
2023-09-14	2.890	2.970	2.880	2.930	2.930	6,165,200
2023-09-13	2.960	2.990	2.860	2.910	2.910	6,602,800
2023-09-12	2.990	3.000	2.950	2.970	2.970	5,800,100
2023-09-11	3.060	3.070	2.950	3.010	3.010	7,173,824
2023-09-08	3.000	3.090	2.960	3.040	3.040	7,540,702
2023-09-07	3.060	3.140	3.010	3.020	3.020	11,353,656
2023-09-06	3.020	3.290	3.010	3.150	3.150	16,481,126
2023-09-05	3.050	3.050	2.990	3.010	3.010	7,703,100
2023-09-04	3.040	3.110	2.980	3.070	3.070	9,210,100
2023-09-01	2.920	3.040	2.880	3.030	3.030	12,096,800
2023-08-31	2.990	2.990	2.900	2.910	2.910	8,024,800
2023-08-30	2.910	3.040	2.900	2.990	2.990	10,244,200
2023-08-29	2.830	2.940	2.750	2.940	2.940	11,462,057
2023-08-28	3.070	3.130	2.850	2.850	2.850	12,984,585
2023-08-25	3.010	3.060	2.920	2.960	2.960	15,285,952
2023-08-24	3.210	3.230	3.040	3.070	3.070	19,803,055
2023-08-23	3.150	3.380	3.130	3.290	3.290	22,208,002
2023-08-22	3.330	3.400	3.090	3.160	3.160	26,392,901
2023-08-21	3.420	3.750	3.330	3.340	3.340	28,936,472
2023-08-18	3.410	3.810	3.400	3.540	3.540	37,514,723
2023-08-17	3.340	3.800	3.210	3.550	3.550	43,530,289
2023-08-16	2.980	3.600	2.960	3.510	3.510	50,157,809
2023-08-15	2.880	3.080	2.840	3.000	3.000	15,130,600
2023-08-14	2.820	2.870	2.790	2.870	2.870	4,001,800
2023-08-11	2.930	2.950	2.840	2.850	2.850	4,855,400
2023-08-10	2.880	2.960	2.850	2.930	2.930	5,768,061
2023-08-09	2.900	2.900	2.840	2.860	2.860	2,468,100
2023-08-08	2.890	2.910	2.860	2.890	2.890	2,396,900
2023-08-07	2.920	2.930	2.870	2.890	2.890	3,358,200
2023-08-04	2.910	2.940	2.910	2.920	2.920	3,836,170
2023-08-03	2.940	2.960	2.880	2.920	2.920	3,454,600
2023-08-02	2.930	2.980	2.920	2.950	2.950	4,876,400
2023-08-01	2.890	2.960	2.880	2.940	2.940	6,694,164
2023-07-31	2.830	2.910	2.820	2.900	2.900	6,183,261
2023-07-28	2.830	2.840	2.780	2.830	2.830	3,059,598
2023-07-27	2.840	2.880	2.820	2.840	2.840	3,201,000

← NewerPage 13 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.