TIZA Information Industry Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 8.790 | 9.010 | 8.760 | 8.860 | 8.860 | 8,055,500 |
| 2022-07-28 | 9.200 | 9.360 | 8.720 | 8.840 | 8.840 | 13,487,510 |
| 2022-07-27 | 8.850 | 9.220 | 8.850 | 9.180 | 9.180 | 11,662,763 |
| 2022-07-26 | 8.860 | 9.030 | 8.630 | 8.850 | 8.850 | 13,979,267 |
| 2022-07-25 | 8.650 | 8.920 | 8.600 | 8.840 | 8.840 | 9,964,485 |
| 2022-07-22 | 8.450 | 8.970 | 8.410 | 8.610 | 8.610 | 9,925,715 |
| 2022-07-21 | 8.370 | 8.750 | 8.370 | 8.520 | 8.520 | 9,183,595 |
| 2022-07-20 | 8.320 | 8.780 | 8.290 | 8.360 | 8.360 | 10,385,204 |
| 2022-07-19 | 8.380 | 8.450 | 8.120 | 8.390 | 8.390 | 13,538,001 |
| 2022-07-18 | 7.640 | 8.300 | 7.570 | 8.230 | 8.230 | 16,975,701 |
| 2022-07-15 | 7.890 | 7.890 | 7.440 | 7.540 | 7.540 | 14,560,683 |
| 2022-07-14 | 7.990 | 8.070 | 7.680 | 7.760 | 7.760 | 9,595,000 |
| 2022-07-13 | 7.870 | 8.040 | 7.810 | 7.910 | 7.910 | 5,642,095 |
| 2022-07-12 | 8.120 | 8.180 | 7.880 | 7.880 | 7.880 | 7,681,858 |
| 2022-07-11 | 8.060 | 8.270 | 7.950 | 8.090 | 8.090 | 9,098,822 |
| 2022-07-08 | 7.900 | 8.110 | 7.730 | 8.090 | 8.090 | 12,766,348 |
| 2022-07-07 | 8.140 | 8.390 | 7.880 | 7.910 | 7.910 | 14,573,600 |
| 2022-07-06 | 8.180 | 8.280 | 8.080 | 8.170 | 8.170 | 8,878,135 |
| 2022-07-05 | 8.100 | 8.440 | 8.000 | 8.180 | 8.180 | 14,701,489 |
| 2022-07-04 | 8.150 | 8.210 | 7.920 | 8.100 | 8.100 | 14,864,268 |
| 2022-07-01 | 7.740 | 8.270 | 7.670 | 8.250 | 8.250 | 21,054,700 |
| 2022-06-30 | 7.350 | 7.790 | 7.340 | 7.730 | 7.730 | 20,177,283 |
| 2022-06-29 | 7.430 | 7.890 | 7.330 | 7.330 | 7.330 | 21,292,114 |
| 2022-06-28 | 7.120 | 7.540 | 7.060 | 7.430 | 7.430 | 18,920,600 |
| 2022-06-27 | 6.880 | 7.250 | 6.880 | 7.120 | 7.120 | 16,565,200 |
| 2022-06-24 | 7.030 | 7.100 | 6.760 | 6.930 | 6.930 | 18,085,600 |
| 2022-06-23 | 6.770 | 7.090 | 6.720 | 7.000 | 7.000 | 21,854,592 |
| 2022-06-22 | 6.490 | 6.990 | 6.310 | 6.850 | 6.850 | 28,996,685 |
| 2022-06-21 | 6.110 | 6.650 | 6.060 | 6.490 | 6.490 | 23,564,636 |
| 2022-06-20 | 6.120 | 6.190 | 6.030 | 6.100 | 6.100 | 6,352,185 |
| 2022-06-17 | 6.120 | 6.200 | 6.000 | 6.120 | 6.120 | 8,244,901 |
| 2022-06-16 | 5.960 | 6.180 | 5.940 | 6.170 | 6.170 | 12,023,189 |
| 2022-06-15 | 5.820 | 6.160 | 5.820 | 6.030 | 6.030 | 15,329,888 |
| 2022-06-14 | 5.810 | 5.810 | 5.530 | 5.760 | 5.760 | 8,117,573 |
| 2022-06-13 | 5.710 | 5.890 | 5.640 | 5.830 | 5.830 | 10,694,287 |
| 2022-06-10 | 5.790 | 5.980 | 5.700 | 5.720 | 5.720 | 13,773,985 |
| 2022-06-09 | 6.010 | 6.140 | 5.750 | 5.790 | 5.790 | 16,339,500 |
| 2022-06-08 | 6.130 | 6.370 | 5.990 | 6.100 | 6.100 | 15,936,900 |
| 2022-06-07 | 6.240 | 6.280 | 6.060 | 6.130 | 6.130 | 10,023,122 |
| 2022-06-06 | 6.150 | 6.360 | 6.120 | 6.290 | 6.290 | 13,304,000 |
| 2022-06-02 | 6.070 | 6.250 | 5.950 | 6.190 | 6.190 | 14,387,183 |
| 2022-06-01 | 6.050 | 6.340 | 6.050 | 6.220 | 6.220 | 14,174,400 |
| 2022-05-31 | 6.080 | 6.150 | 5.900 | 6.090 | 6.090 | 12,639,701 |
| 2022-05-30 | 6.080 | 6.220 | 6.010 | 6.080 | 6.080 | 12,948,101 |
| 2022-05-27 | 6.170 | 6.500 | 6.060 | 6.150 | 6.150 | 21,096,901 |
| 2022-05-26 | 5.850 | 6.360 | 5.820 | 6.130 | 6.130 | 24,385,300 |
| 2022-05-25 | 5.540 | 5.910 | 5.480 | 5.810 | 5.810 | 18,030,675 |
| 2022-05-24 | 5.930 | 6.230 | 5.480 | 5.480 | 5.480 | 23,168,259 |
| 2022-05-23 | 5.740 | 6.050 | 5.570 | 5.940 | 5.940 | 21,075,978 |
| 2022-05-20 | 5.600 | 5.810 | 5.470 | 5.680 | 5.680 | 18,853,085 |
| 2022-05-19 | 5.550 | 5.660 | 5.410 | 5.620 | 5.620 | 16,365,640 |
| 2022-05-18 | 5.630 | 5.840 | 5.510 | 5.740 | 5.740 | 21,042,900 |
| 2022-05-17 | 5.530 | 5.730 | 5.420 | 5.500 | 5.500 | 12,870,100 |
| 2022-05-16 | 5.440 | 5.850 | 5.410 | 5.640 | 5.640 | 22,814,500 |
| 2022-05-13 | 5.410 | 5.590 | 5.310 | 5.420 | 5.420 | 17,902,300 |
| 2022-05-12 | 5.410 | 5.730 | 5.410 | 5.490 | 5.490 | 21,229,300 |
| 2022-05-11 | 5.400 | 5.740 | 5.380 | 5.400 | 5.400 | 29,583,860 |
| 2022-05-10 | 5.510 | 5.530 | 5.210 | 5.290 | 5.290 | 24,654,000 |
| 2022-05-09 | 5.880 | 5.880 | 5.370 | 5.480 | 5.480 | 45,049,610 |
| 2022-05-06 | 4.510 | 5.600 | 4.450 | 5.600 | 5.600 | 25,520,399 |
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.