TIZA Information Industry Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.830	2.850	2.800	2.830	2.830	2,375,200
2023-07-25	2.820	2.860	2.810	2.840	2.840	2,871,450
2023-07-24	2.860	2.870	2.780	2.810	2.810	5,000,200
2023-07-21	2.900	2.940	2.830	2.860	2.860	6,567,617
2023-07-20	2.890	2.960	2.870	2.920	2.920	5,966,611
2023-07-19	2.900	2.910	2.870	2.900	2.900	3,383,800
2023-07-18	2.890	2.910	2.870	2.910	2.910	3,093,043
2023-07-17	2.910	2.910	2.870	2.900	2.900	3,147,700
2023-07-14	2.900	2.950	2.860	2.940	2.940	3,547,692
2023-07-13	2.860	2.920	2.860	2.890	2.890	3,289,800
2023-07-12	2.950	2.960	2.850	2.860	2.860	5,456,543
2023-07-11	2.910	2.970	2.900	2.960	2.960	3,770,400
2023-07-10	2.930	2.960	2.900	2.900	2.900	3,588,863
2023-07-07	2.940	2.980	2.900	2.930	2.930	4,234,300
2023-07-06	2.980	3.000	2.940	2.950	2.950	4,206,115
2023-07-05	3.010	3.040	2.980	3.000	3.000	5,775,170
2023-07-04	3.000	3.080	2.960	3.030	3.030	9,192,900
2023-07-03	2.900	3.000	2.890	3.000	3.000	8,978,900
2023-06-30	2.830	2.920	2.820	2.880	2.880	7,037,185
2023-06-29	2.800	2.870	2.790	2.830	2.830	5,724,000
2023-06-28	2.860	2.900	2.750	2.820	2.820	8,314,486
2023-06-27	2.680	2.860	2.680	2.860	2.860	10,755,484
2023-06-26	2.650	2.730	2.630	2.690	2.690	6,438,252
2023-06-21	2.670	2.750	2.670	2.680	2.680	7,217,515
2023-06-20	2.780	2.780	2.660	2.690	2.690	9,557,597
2023-06-19	2.790	2.830	2.770	2.780	2.780	6,141,482
2023-06-16	2.800	2.850	2.780	2.800	2.800	6,199,142
2023-06-15	2.830	2.840	2.770	2.790	2.790	7,643,218
2023-06-14	2.840	2.880	2.790	2.850	2.850	5,736,748
2023-06-13	2.810	2.880	2.810	2.840	2.840	4,267,000
2023-06-12	2.860	2.880	2.780	2.820	2.820	4,811,600
2023-06-09	2.890	2.920	2.830	2.850	2.850	4,184,700
2023-06-08	2.940	2.980	2.860	2.890	2.890	6,447,500
2023-06-07	2.870	3.010	2.850	2.960	2.960	6,675,404
2023-06-06	2.980	3.020	2.860	2.880	2.880	8,487,827
2023-06-05	2.860	3.020	2.850	2.990	2.990	8,151,302
2023-06-02	2.750	2.910	2.750	2.890	2.890	9,396,742
2023-06-01	2.790	2.810	2.690	2.740	2.740	5,813,900
2023-05-31	2.760	2.920	2.740	2.810	2.810	7,151,100
2023-05-30	2.720	2.780	2.680	2.770	2.770	6,099,870
2023-05-29	3.070	3.070	2.670	2.750	2.750	18,157,059
2023-05-26	3.140	3.160	3.000	3.050	3.050	8,673,100
2023-05-25	3.170	3.230	3.100	3.130	3.130	8,677,000
2023-05-24	3.340	3.410	3.220	3.230	3.230	12,167,600
2023-05-23	3.220	3.450	3.220	3.360	3.360	16,146,400
2023-05-22	3.150	3.260	3.080	3.220	3.220	10,196,568
2023-05-19	3.150	3.170	3.100	3.140	3.140	5,120,500
2023-05-18	3.140	3.210	3.130	3.160	3.160	6,506,999
2023-05-17	3.090	3.180	3.070	3.150	3.150	7,377,284
2023-05-16	3.210	3.210	3.060	3.110	3.110	10,389,683
2023-05-15	3.210	3.270	3.150	3.200	3.200	7,332,001
2023-05-12	3.350	3.390	3.180	3.220	3.220	13,205,921
2023-05-11	3.230	3.420	3.210	3.380	3.380	14,445,908
2023-05-10	3.120	3.260	3.090	3.220	3.220	11,207,499
2023-05-09	3.340	3.380	3.090	3.120	3.120	18,793,347
2023-05-08	3.500	3.550	3.260	3.340	3.340	20,689,419
2023-05-05	3.570	3.610	3.470	3.500	3.500	17,564,251
2023-05-04	3.550	3.660	3.500	3.590	3.590	26,178,449
2023-04-28	3.400	3.600	3.330	3.600	3.600	48,360,876
2023-04-27	3.940	3.940	3.940	3.940	3.940	1,023,300

← NewerPage 14 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.