TIZA Information Industry Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	6.430	6.440	6.050	6.090	6.090	12,763,954
2022-01-26	6.390	6.640	6.280	6.430	6.430	12,488,802
2022-01-25	7.010	7.080	6.530	6.560	6.560	12,100,498
2022-01-24	7.110	7.280	6.960	7.020	7.020	10,061,936
2022-01-21	7.140	7.320	7.060	7.110	7.110	6,711,000
2022-01-20	7.530	7.630	7.140	7.160	7.160	13,361,300
2022-01-19	7.440	7.700	7.440	7.640	7.640	12,384,937
2022-01-18	7.820	7.970	7.420	7.440	7.440	16,753,200
2022-01-17	7.380	7.780	7.300	7.750	7.750	16,393,700
2022-01-14	7.490	7.560	7.250	7.280	7.280	11,302,361
2022-01-13	7.530	7.710	7.440	7.480	7.480	11,344,306
2022-01-12	7.480	7.610	7.360	7.560	7.560	8,464,370
2022-01-11	7.510	7.720	7.390	7.480	7.480	9,291,459
2022-01-10	7.520	7.740	7.330	7.610	7.610	8,084,900
2022-01-07	7.880	8.030	7.460	7.560	7.560	12,869,600
2022-01-06	7.930	8.050	7.790	7.890	7.890	6,872,799
2022-01-05	8.200	8.310	7.790	7.930	7.930	12,308,100
2022-01-04	7.940	8.240	7.890	8.200	8.200	11,543,252
2021-12-31	8.150	8.250	7.870	7.930	7.930	13,492,785
2021-12-30	8.160	8.270	8.120	8.160	8.160	8,828,153
2021-12-29	8.300	8.380	8.050	8.190	8.190	10,008,614
2021-12-28	8.330	8.490	8.250	8.390	8.390	7,464,349
2021-12-27	8.420	8.420	8.170	8.310	8.310	6,775,045
2021-12-24	8.610	8.750	8.240	8.310	8.310	12,263,381
2021-12-23	8.910	8.930	8.510	8.580	8.580	15,049,996
2021-12-22	8.660	8.950	8.660	8.930	8.930	12,899,397
2021-12-21	8.920	9.590	8.660	8.900	8.900	19,729,181
2021-12-20	9.200	9.210	8.760	8.800	8.800	17,561,810
2021-12-17	9.690	9.840	9.200	9.200	9.200	25,412,385
2021-12-16	9.720	10.090	9.580	9.860	9.860	31,007,701
2021-12-15	9.300	10.830	9.270	9.670	9.670	39,317,186
2021-12-14	8.830	9.490	8.730	9.270	9.270	23,363,778
2021-12-13	8.820	9.070	8.740	8.890	8.890	15,885,988
2021-12-10	9.180	9.320	8.750	8.810	8.810	22,762,594
2021-12-09	9.650	9.660	9.170	9.170	9.170	23,612,879
2021-12-08	9.740	9.770	9.140	9.530	9.530	36,350,575
2021-12-07	9.720	10.620	9.350	9.890	9.890	59,434,978
2021-12-06	8.110	9.720	8.110	9.720	9.720	42,047,416
2021-12-03	8.660	8.850	8.100	8.100	8.100	21,994,958
2021-12-02	9.200	9.370	8.660	8.660	8.660	17,948,853
2021-12-01	8.910	9.470	8.860	9.280	9.280	19,448,914
2021-11-30	9.120	9.590	9.040	9.050	9.050	19,190,645
2021-11-29	8.950	9.250	8.870	9.030	9.030	14,447,400
2021-11-26	8.640	9.180	8.280	9.160	9.160	26,223,937
2021-11-25	9.280	9.290	8.780	8.790	8.790	14,411,191
2021-11-24	8.750	9.250	8.750	9.180	9.180	20,412,299
2021-11-23	9.340	9.420	8.930	9.010	9.010	20,556,920
2021-11-22	8.700	9.350	8.570	9.330	9.330	28,515,878
2021-11-19	9.240	9.240	8.700	8.880	8.880	23,653,801
2021-11-18	9.550	9.600	9.020	9.050	9.050	26,720,610
2021-11-17	9.620	9.830	9.280	9.700	9.700	29,147,630
2021-11-16	9.450	10.830	9.370	9.890	9.890	46,210,619
2021-11-15	9.570	10.030	9.240	9.380	9.380	34,888,088
2021-11-12	10.420	10.860	9.820	9.880	9.880	43,546,290
2021-11-11	10.050	10.890	9.890	10.260	10.260	52,766,399
2021-11-10	9.700	9.800	9.330	9.730	9.730	36,234,400
2021-11-09	9.630	10.180	9.170	9.840	9.840	51,627,862
2021-11-08	9.520	10.470	9.200	9.730	9.730	70,826,426
2021-11-05	7.500	9.100	7.450	9.100	9.100	40,900,911
2021-11-04	7.300	7.650	7.190	7.580	7.580	19,930,299

← NewerPage 20 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.