TIZA Information Industry Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	4.440	4.710	4.330	4.670	4.670	19,089,049
2022-04-29	3.970	4.780	3.970	4.510	4.510	24,223,787
2022-04-28	4.270	4.310	3.970	4.010	4.010	13,357,465
2022-04-27	4.310	4.350	4.060	4.330	4.330	13,283,605
2022-04-26	4.290	4.520	4.230	4.270	4.270	16,088,380
2022-04-25	4.660	4.730	4.210	4.210	4.210	14,376,200
2022-04-22	5.030	5.030	4.800	4.810	4.810	10,160,401
2022-04-21	5.400	5.400	5.000	5.040	5.040	12,360,205
2022-04-20	5.480	5.600	5.320	5.360	5.360	9,084,098
2022-04-19	5.750	5.750	5.410	5.470	5.470	10,623,500
2022-04-18	5.800	5.800	5.540	5.630	5.630	11,141,894
2022-04-15	5.960	6.020	5.760	5.780	5.780	13,335,762
2022-04-14	6.180	6.370	6.000	6.040	6.040	19,266,549
2022-04-13	6.170	6.760	5.750	6.230	6.230	30,625,700
2022-04-12	6.400	6.490	6.140	6.440	6.440	15,577,425
2022-04-11	6.700	6.750	6.280	6.410	6.410	21,798,549
2022-04-08	7.320	7.370	6.410	6.700	6.700	32,805,161
2022-04-07	7.010	7.500	6.880	7.420	7.420	44,788,628
2022-04-06	6.910	7.280	6.870	7.010	7.010	23,352,698
2022-04-01	7.050	7.350	6.830	7.000	7.000	32,501,592
2022-03-31	7.000	7.500	6.820	7.290	7.290	44,454,577
2022-03-30	6.900	7.230	6.810	7.090	7.090	35,163,285
2022-03-29	6.810	7.430	6.620	7.190	7.190	48,927,382
2022-03-28	6.660	7.270	6.450	6.840	6.840	49,472,799
2022-03-25	5.770	6.920	5.770	6.920	6.920	28,684,046
2022-03-24	5.870	5.920	5.750	5.770	5.770	6,128,749
2022-03-23	5.900	6.040	5.900	5.940	5.940	6,506,947
2022-03-22	5.900	6.000	5.810	5.970	5.970	5,695,500
2022-03-21	5.980	6.020	5.840	5.940	5.940	6,153,800
2022-03-18	5.880	6.080	5.880	5.960	5.960	7,914,800
2022-03-17	5.760	6.140	5.760	6.000	6.000	15,622,173
2022-03-16	5.440	5.730	5.370	5.730	5.730	12,341,922
2022-03-15	5.640	5.770	5.390	5.400	5.400	10,165,801
2022-03-14	5.770	5.990	5.690	5.700	5.700	8,604,701
2022-03-11	5.700	5.870	5.580	5.860	5.860	9,970,600
2022-03-10	5.850	5.990	5.780	5.820	5.820	9,391,073
2022-03-09	5.950	6.050	5.530	5.820	5.820	10,560,873
2022-03-08	6.120	6.200	5.900	5.970	5.970	10,582,401
2022-03-07	6.250	6.310	6.070	6.110	6.110	10,972,189
2022-03-04	6.400	6.500	6.200	6.270	6.270	14,660,958
2022-03-03	6.750	6.780	6.430	6.460	6.460	23,934,389
2022-03-02	6.320	7.380	6.260	6.670	6.670	32,446,235
2022-03-01	5.970	6.420	5.910	6.320	6.320	17,594,097
2022-02-28	6.050	6.090	5.770	5.950	5.950	6,951,077
2022-02-25	6.120	6.180	5.960	5.990	5.990	7,412,709
2022-02-24	6.280	6.350	5.910	6.020	6.020	12,070,901
2022-02-23	6.270	6.340	6.160	6.330	6.330	7,080,985
2022-02-22	6.400	6.470	6.220	6.260	6.260	7,804,401
2022-02-21	6.150	6.480	6.130	6.470	6.470	13,000,600
2022-02-18	6.160	6.230	6.050	6.150	6.150	8,081,648
2022-02-17	6.230	6.320	6.090	6.130	6.130	7,909,600
2022-02-16	6.160	6.300	6.100	6.280	6.280	8,351,684
2022-02-15	6.160	6.270	6.040	6.100	6.100	6,306,801
2022-02-14	6.030	6.240	5.920	6.160	6.160	8,331,501
2022-02-11	6.730	6.800	6.160	6.190	6.190	12,813,734
2022-02-10	6.590	6.600	6.410	6.440	6.440	6,438,409
2022-02-09	6.560	6.750	6.450	6.570	6.570	10,083,801
2022-02-08	6.290	6.430	6.210	6.400	6.400	7,117,700
2022-02-07	6.330	6.480	6.210	6.240	6.240	7,357,200
2022-01-28	6.130	6.360	6.100	6.260	6.260	7,441,186

← NewerPage 19 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.