TIZA Information Industry Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	27.270	29.010	26.160	26.650	26.650	70,223,781
2026-07-15	32.000	32.500	27.500	28.690	28.690	128,615,234
2026-07-14	25.900	30.360	25.660	30.360	30.360	130,677,617
2026-07-13	25.100	26.500	24.800	25.300	25.300	56,490,406
2026-07-10	26.000	28.150	25.020	25.060	25.060	60,389,000
2026-07-09	25.450	27.250	25.240	26.340	26.340	52,469,848
2026-07-08	26.460	27.330	25.380	26.000	26.000	58,004,047
2026-07-07	25.200	25.800	24.500	25.450	25.450	34,904,641
2026-07-06	27.100	27.100	24.200	24.900	24.900	66,762,234
2026-07-03	28.030	29.350	26.800	27.510	27.510	60,969,602
2026-07-02	29.800	31.700	28.910	29.150	29.150	83,757,391
2026-07-01	29.470	29.920	27.800	28.850	28.850	48,883,391
2026-06-30	28.080	29.720	27.680	28.950	28.950	48,537,840
2026-06-29	28.890	29.180	27.000	28.030	28.030	44,625,215
2026-06-26	29.070	30.200	28.000	28.150	28.150	52,987,422
2026-06-25	32.320	32.450	29.190	29.700	29.700	83,682,555
2026-06-24	29.500	32.190	28.300	31.960	31.960	86,402,594
2026-06-23	31.000	31.700	29.220	30.110	30.110	70,680,609
2026-06-22	28.700	32.000	28.700	31.290	31.290	86,001,625
2026-06-18	28.630	30.000	27.620	28.680	28.680	81,094,531
2026-06-17	25.890	28.400	25.600	28.380	28.380	85,351,250
2026-06-16	26.990	27.010	25.560	26.150	26.150	62,517,719
2026-06-15	26.800	28.420	25.770	27.130	27.130	90,043,344
2026-06-12	27.290	27.910	25.870	26.070	26.070	67,627,961
2026-06-11	24.110	27.580	24.070	27.110	27.110	98,607,680
2026-06-10	23.510	24.810	22.590	23.990	23.990	64,190,141
2026-06-09	24.000	24.350	23.100	23.690	23.690	39,492,199
2026-06-08	23.610	24.730	23.030	23.640	23.640	57,148,645
2026-06-05	25.560	26.430	24.610	25.510	25.510	48,387,020
2026-06-04	26.450	27.760	25.900	25.910	25.910	60,410,047
2026-06-03	24.380	26.680	24.290	26.450	26.450	74,263,203
2026-06-02	27.190	27.190	23.000	24.980	24.980	82,002,398
2026-06-01	27.040	27.930	26.210	26.500	26.500	58,926,301
2026-05-29	29.010	30.000	27.400	27.660	27.660	74,225,773
2026-05-28	25.490	28.990	24.950	28.270	28.270	96,111,000
2026-05-27	26.410	27.410	25.250	25.530	25.530	79,051,930
2026-05-26	28.930	29.380	24.500	26.110	26.110	131,193,797
2026-05-25	31.200	31.560	25.000	29.590	29.590	147,996,984
2026-05-22	28.240	30.900	28.030	30.900	30.900	117,701,508
2026-05-21	29.000	29.200	27.180	27.720	27.720	99,335,648
2026-05-20	28.030	28.800	27.150	28.310	28.310	80,895,086
2026-05-19	26.750	28.210	26.500	27.970	27.970	89,390,641
2026-05-18	26.010	27.460	25.680	26.950	26.950	98,483,852
2026-05-15	26.200	27.750	25.080	26.000	26.000	127,488,398
2026-05-14	25.570	26.670	24.720	26.350	26.350	119,316,898
2026-05-13	25.160	26.180	24.280	25.570	25.570	121,205,398
2026-05-12	23.710	26.490	23.700	25.920	25.920	141,018,000
2026-05-11	22.990	23.880	22.530	23.200	23.200	120,182,094
2026-05-08	23.010	24.300	22.200	23.240	23.240	119,423,102
2026-05-07	21.190	24.880	20.700	22.620	22.620	169,209,906
2026-05-06	18.000	20.960	17.770	20.900	20.900	141,428,094
2026-04-30	16.630	17.500	16.360	17.470	17.470	141,942,094
2026-04-29	14.000	17.030	14.000	17.030	17.030	190,500,094
2026-04-28	13.550	14.200	13.100	14.190	14.190	107,610,305
2026-04-27	13.010	13.580	12.660	13.200	13.200	76,823,352
2026-04-24	12.950	13.470	12.610	13.180	13.180	72,991,477
2026-04-23	13.480	14.050	13.020	13.180	13.180	90,132,461
2026-04-22	12.650	14.130	12.200	13.780	13.780	131,225,703
2026-04-21	13.200	13.290	12.500	12.830	12.830	71,827,695
2026-04-20	13.370	13.700	12.900	13.340	13.340	94,031,203

← NewerPage 2 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.