TIZA Information Industry Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,023,300 |
| 2023-04-26 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2023-04-25 | 5.050 | 5.070 | 4.840 | 4.920 | 4.920 | 6,583,600 |
| 2023-04-24 | 5.060 | 5.120 | 4.940 | 5.040 | 5.040 | 7,602,601 |
| 2023-04-21 | 5.380 | 5.390 | 5.080 | 5.090 | 5.090 | 9,597,288 |
| 2023-04-20 | 5.380 | 5.390 | 5.270 | 5.360 | 5.360 | 6,374,400 |
| 2023-04-19 | 5.400 | 5.490 | 5.350 | 5.380 | 5.380 | 6,125,600 |
| 2023-04-18 | 5.460 | 5.510 | 5.340 | 5.380 | 5.380 | 8,943,700 |
| 2023-04-17 | 5.660 | 5.720 | 5.450 | 5.460 | 5.460 | 13,707,500 |
| 2023-04-14 | 5.770 | 5.910 | 5.650 | 5.700 | 5.700 | 13,351,846 |
| 2023-04-13 | 5.650 | 5.990 | 5.600 | 5.880 | 5.880 | 19,429,203 |
| 2023-04-12 | 5.570 | 5.700 | 5.480 | 5.670 | 5.670 | 9,745,800 |
| 2023-04-11 | 5.560 | 5.700 | 5.440 | 5.520 | 5.520 | 12,124,300 |
| 2023-04-10 | 5.890 | 5.900 | 5.530 | 5.550 | 5.550 | 14,676,268 |
| 2023-04-07 | 5.790 | 5.910 | 5.640 | 5.900 | 5.900 | 9,038,943 |
| 2023-04-06 | 5.840 | 5.860 | 5.700 | 5.730 | 5.730 | 8,038,100 |
| 2023-04-04 | 6.010 | 6.010 | 5.810 | 5.870 | 5.870 | 8,948,600 |
| 2023-04-03 | 5.910 | 6.020 | 5.840 | 6.010 | 6.010 | 8,664,700 |
| 2023-03-31 | 5.730 | 5.940 | 5.700 | 5.910 | 5.910 | 8,893,174 |
| 2023-03-30 | 6.030 | 6.030 | 5.750 | 5.770 | 5.770 | 9,642,202 |
| 2023-03-29 | 6.040 | 6.110 | 5.870 | 5.940 | 5.940 | 10,015,983 |
| 2023-03-28 | 6.200 | 6.230 | 6.020 | 6.030 | 6.030 | 11,140,856 |
| 2023-03-27 | 6.190 | 6.290 | 6.040 | 6.190 | 6.190 | 15,968,984 |
| 2023-03-24 | 6.240 | 6.320 | 6.150 | 6.240 | 6.240 | 22,393,017 |
| 2023-03-23 | 6.270 | 6.500 | 6.120 | 6.180 | 6.180 | 24,284,099 |
| 2023-03-22 | 6.590 | 6.800 | 6.280 | 6.370 | 6.370 | 41,678,827 |
| 2023-03-21 | 5.950 | 6.350 | 5.850 | 6.260 | 6.260 | 27,119,658 |
| 2023-03-20 | 5.910 | 6.060 | 5.890 | 5.950 | 5.950 | 12,698,200 |
| 2023-03-17 | 5.590 | 6.000 | 5.590 | 5.970 | 5.970 | 18,824,300 |
| 2023-03-16 | 5.610 | 5.710 | 5.500 | 5.540 | 5.540 | 6,554,800 |
| 2023-03-15 | 5.700 | 5.750 | 5.610 | 5.640 | 5.640 | 4,507,800 |
| 2023-03-14 | 5.860 | 5.860 | 5.610 | 5.660 | 5.660 | 5,088,400 |
| 2023-03-13 | 5.820 | 5.840 | 5.670 | 5.810 | 5.810 | 4,814,470 |
| 2023-03-10 | 5.870 | 5.920 | 5.800 | 5.820 | 5.820 | 5,069,000 |
| 2023-03-09 | 5.880 | 5.940 | 5.770 | 5.900 | 5.900 | 4,994,700 |
| 2023-03-08 | 5.670 | 5.850 | 5.660 | 5.840 | 5.840 | 5,392,500 |
| 2023-03-07 | 5.830 | 5.830 | 5.660 | 5.660 | 5.660 | 4,519,700 |
| 2023-03-06 | 5.850 | 5.930 | 5.780 | 5.810 | 5.810 | 5,081,300 |
| 2023-03-03 | 5.920 | 5.940 | 5.800 | 5.850 | 5.850 | 5,251,548 |
| 2023-03-02 | 5.890 | 5.980 | 5.840 | 5.900 | 5.900 | 7,677,900 |
| 2023-03-01 | 5.700 | 5.880 | 5.690 | 5.860 | 5.860 | 7,087,148 |
| 2023-02-28 | 5.640 | 5.770 | 5.630 | 5.720 | 5.720 | 5,452,800 |
| 2023-02-27 | 5.750 | 5.790 | 5.600 | 5.630 | 5.630 | 5,338,200 |
| 2023-02-24 | 5.740 | 5.800 | 5.720 | 5.750 | 5.750 | 4,011,600 |
| 2023-02-23 | 5.850 | 5.890 | 5.710 | 5.740 | 5.740 | 7,478,600 |
| 2023-02-22 | 5.850 | 5.880 | 5.750 | 5.850 | 5.850 | 6,761,328 |
| 2023-02-21 | 5.890 | 6.120 | 5.830 | 5.870 | 5.870 | 10,931,140 |
| 2023-02-20 | 5.860 | 5.940 | 5.740 | 5.900 | 5.900 | 9,403,781 |
| 2023-02-17 | 5.990 | 6.060 | 5.890 | 5.970 | 5.970 | 9,432,100 |
| 2023-02-16 | 6.150 | 6.200 | 5.790 | 5.990 | 5.990 | 13,874,600 |
| 2023-02-15 | 6.250 | 6.290 | 6.130 | 6.190 | 6.190 | 14,463,300 |
| 2023-02-14 | 6.030 | 6.420 | 5.960 | 6.250 | 6.250 | 27,806,619 |
| 2023-02-13 | 5.980 | 6.050 | 5.930 | 6.000 | 6.000 | 6,402,200 |
| 2023-02-10 | 5.970 | 6.150 | 5.950 | 6.010 | 6.010 | 10,487,100 |
| 2023-02-09 | 5.860 | 5.960 | 5.820 | 5.950 | 5.950 | 6,758,800 |
| 2023-02-08 | 6.000 | 6.030 | 5.840 | 5.880 | 5.880 | 8,328,800 |
| 2023-02-07 | 5.930 | 6.050 | 5.820 | 6.010 | 6.010 | 11,717,583 |
| 2023-02-06 | 5.760 | 5.970 | 5.700 | 5.880 | 5.880 | 17,347,700 |
| 2023-02-03 | 5.720 | 6.060 | 5.720 | 6.000 | 6.000 | 24,061,661 |
| 2023-02-02 | 5.780 | 5.860 | 5.740 | 5.770 | 5.770 | 7,887,601 |
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.