TIZA Information Industry Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	5.860	6.120	5.820	5.990	5.990	10,282,200
2022-10-28	6.230	6.310	5.860	5.880	5.880	12,960,500
2022-10-27	6.150	6.420	6.080	6.210	6.210	15,108,700
2022-10-26	5.820	6.240	5.820	6.100	6.100	15,910,074
2022-10-25	5.950	6.000	5.670	5.850	5.850	9,690,001
2022-10-24	6.120	6.210	5.900	5.910	5.910	11,082,301
2022-10-21	6.090	6.220	6.050	6.120	6.120	9,716,597
2022-10-20	6.150	6.480	6.130	6.220	6.220	12,828,008
2022-10-19	6.170	6.300	6.110	6.180	6.180	9,484,700
2022-10-18	6.160	6.300	6.120	6.190	6.190	11,019,300
2022-10-17	6.040	6.310	6.010	6.210	6.210	16,580,817
2022-10-14	6.020	6.070	5.920	5.970	5.970	11,965,300
2022-10-13	5.950	6.120	5.900	5.970	5.970	8,811,300
2022-10-12	5.750	6.010	5.640	6.000	6.000	10,078,250
2022-10-11	5.960	6.040	5.710	5.750	5.750	9,145,524
2022-10-10	5.960	6.120	5.880	5.920	5.920	7,504,700
2022-09-30	6.060	6.320	5.960	5.970	5.970	8,806,500
2022-09-29	6.600	6.650	6.000	6.050	6.050	14,119,017
2022-09-28	6.980	7.020	6.470	6.470	6.470	9,842,312
2022-09-27	6.680	6.990	6.680	6.970	6.970	7,569,910
2022-09-26	6.780	6.950	6.680	6.680	6.680	7,661,601
2022-09-23	7.200	7.210	6.820	6.820	6.820	9,292,100
2022-09-22	7.100	7.280	7.050	7.160	7.160	6,039,101
2022-09-21	6.830	7.220	6.710	7.180	7.180	9,742,980
2022-09-20	6.990	7.020	6.800	6.890	6.890	6,838,100
2022-09-19	7.080	7.080	6.740	6.890	6.890	8,494,526
2022-09-16	7.150	7.250	7.020	7.080	7.080	8,949,663
2022-09-15	7.250	7.330	6.870	7.090	7.090	12,301,400
2022-09-14	7.350	7.420	7.200	7.240	7.240	11,743,000
2022-09-13	7.210	7.680	7.210	7.560	7.560	19,580,749
2022-09-09	7.280	7.440	7.120	7.200	7.200	15,051,883
2022-09-08	6.820	7.370	6.820	7.180	7.180	21,445,479
2022-09-07	6.900	6.970	6.830	6.870	6.870	5,135,600
2022-09-06	6.950	6.950	6.780	6.930	6.930	6,702,400
2022-09-05	7.120	7.280	6.860	6.900	6.900	9,693,600
2022-09-02	6.740	7.120	6.740	7.110	7.110	13,799,958
2022-09-01	6.620	6.880	6.620	6.740	6.740	5,949,500
2022-08-31	6.830	6.910	6.630	6.630	6.630	7,207,417
2022-08-30	6.990	7.050	6.770	6.850	6.850	7,531,200
2022-08-29	6.720	7.030	6.550	6.970	6.970	9,125,310
2022-08-26	7.060	7.060	6.800	6.820	6.820	9,949,300
2022-08-25	7.020	7.160	6.780	7.060	7.060	15,599,200
2022-08-24	7.090	7.140	6.930	7.060	7.060	14,372,548
2022-08-23	7.190	7.290	7.000	7.090	7.090	19,017,200
2022-08-22	6.850	7.200	6.720	7.160	7.160	25,030,637
2022-08-19	6.680	6.990	6.630	6.840	6.840	26,727,200
2022-08-18	6.650	6.760	6.400	6.720	6.720	27,362,812
2022-08-17	6.900	6.930	6.580	6.640	6.640	31,403,377
2022-08-16	7.240	7.310	6.870	6.960	6.960	30,588,173
2022-08-15	7.200	7.350	7.070	7.270	7.270	17,269,163
2022-08-12	7.500	7.620	7.130	7.240	7.240	29,642,707
2022-08-11	8.210	8.210	7.460	7.530	7.530	39,233,229
2022-08-10	9.300	9.300	8.010	8.340	8.340	31,744,932
2022-08-09	9.300	9.700	8.670	9.050	9.050	21,716,745
2022-08-08	8.450	9.340	8.450	9.210	9.210	25,192,376
2022-08-05	9.780	9.960	8.400	8.510	8.510	35,733,224
2022-08-04	10.030	10.240	9.210	9.580	9.580	28,981,912
2022-08-03	9.090	10.150	9.090	9.810	9.810	29,030,158
2022-08-02	9.360	9.360	8.870	8.970	8.970	16,816,500
2022-08-01	8.930	9.480	8.920	9.410	9.410	16,238,576

← NewerPage 17 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.