TIZA Information Industry Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	5.680	5.720	5.580	5.680	5.680	9,454,200
2023-01-30	5.600	5.740	5.560	5.700	5.700	12,365,351
2023-01-20	5.440	5.630	5.400	5.530	5.530	6,783,100
2023-01-19	5.310	5.450	5.310	5.420	5.420	6,716,100
2023-01-18	5.300	5.360	5.250	5.310	5.310	3,677,717
2023-01-17	5.410	5.420	5.260	5.270	5.270	4,628,400
2023-01-16	5.280	5.420	5.280	5.390	5.390	5,672,300
2023-01-13	5.310	5.310	5.240	5.290	5.290	4,153,083
2023-01-12	5.330	5.370	5.260	5.290	5.290	3,752,900
2023-01-11	5.360	5.430	5.300	5.300	5.300	4,020,058
2023-01-10	5.430	5.480	5.380	5.390	5.390	4,206,900
2023-01-09	5.470	5.520	5.430	5.440	5.440	5,349,500
2023-01-06	5.530	5.560	5.410	5.430	5.430	10,718,334
2023-01-05	5.520	5.780	5.420	5.550	5.550	14,140,548
2023-01-04	5.490	5.550	5.420	5.520	5.520	8,324,823
2023-01-03	5.390	5.490	5.350	5.470	5.470	8,874,774
2022-12-30	5.210	5.420	5.210	5.400	5.400	8,702,060
2022-12-29	5.240	5.330	5.210	5.210	5.210	5,477,800
2022-12-28	5.410	5.410	5.210	5.250	5.250	8,789,800
2022-12-27	5.490	5.540	5.350	5.420	5.420	6,897,700
2022-12-26	5.380	5.490	5.360	5.480	5.480	6,947,887
2022-12-23	5.310	5.440	5.260	5.380	5.380	7,924,000
2022-12-22	5.420	5.510	5.280	5.290	5.290	8,796,000
2022-12-21	5.530	5.560	5.310	5.410	5.410	10,743,038
2022-12-20	5.600	5.670	5.450	5.550	5.550	7,739,685
2022-12-19	5.820	5.870	5.580	5.600	5.600	9,465,400
2022-12-16	6.000	6.000	5.790	5.820	5.820	11,386,500
2022-12-15	6.020	6.100	5.980	6.000	6.000	10,611,585
2022-12-14	6.140	6.220	6.010	6.040	6.040	15,052,300
2022-12-13	5.980	6.410	5.980	6.140	6.140	22,638,158
2022-12-12	6.120	6.220	6.000	6.010	6.010	14,763,000
2022-12-09	6.320	6.410	6.080	6.230	6.230	25,768,500
2022-12-08	5.930	6.560	5.830	6.360	6.360	34,708,983
2022-12-07	5.970	6.050	5.900	5.970	5.970	7,741,800
2022-12-06	6.050	6.050	5.950	5.970	5.970	8,867,400
2022-12-05	6.140	6.210	6.000	6.060	6.060	9,514,910
2022-12-02	5.940	6.170	5.920	6.080	6.080	12,571,690
2022-12-01	5.890	6.040	5.890	5.960	5.960	9,638,400
2022-11-30	5.980	6.000	5.830	5.890	5.890	12,241,060
2022-11-29	5.900	6.100	5.900	5.990	5.990	10,096,490
2022-11-28	5.860	6.050	5.860	5.950	5.950	11,140,727
2022-11-25	6.340	6.560	6.050	6.050	6.050	16,579,887
2022-11-24	6.290	6.360	6.120	6.180	6.180	9,821,000
2022-11-23	6.630	6.630	6.180	6.290	6.290	13,446,400
2022-11-22	6.700	6.740	6.520	6.540	6.540	8,470,640
2022-11-21	6.710	6.780	6.510	6.670	6.670	9,760,086
2022-11-18	6.840	7.050	6.710	6.720	6.720	13,312,251
2022-11-17	6.850	6.990	6.750	6.840	6.840	10,987,900
2022-11-16	6.670	7.050	6.630	6.900	6.900	19,625,165
2022-11-15	6.760	6.880	6.650	6.740	6.740	11,327,848
2022-11-14	6.700	6.900	6.660	6.780	6.780	12,196,585
2022-11-11	7.110	7.180	6.660	6.690	6.690	20,548,560
2022-11-10	6.690	6.970	6.620	6.890	6.890	19,882,563
2022-11-09	6.650	6.910	6.610	6.690	6.690	14,164,280
2022-11-08	6.590	6.850	6.420	6.730	6.730	19,745,149
2022-11-07	6.230	6.790	6.210	6.540	6.540	23,237,817
2022-11-04	6.190	6.280	6.100	6.240	6.240	9,919,500
2022-11-03	6.220	6.240	6.050	6.190	6.190	9,222,100
2022-11-02	6.100	6.300	6.100	6.240	6.240	11,492,500
2022-11-01	6.020	6.150	5.940	6.110	6.110	10,786,100

← NewerPage 16 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.