TIZA Information Industry Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 13.510 | 14.190 | 13.400 | 13.690 | 13.690 | 115,707,906 |
| 2026-04-16 | 12.360 | 14.400 | 12.360 | 13.580 | 13.580 | 175,711,594 |
| 2026-04-15 | 12.560 | 13.100 | 12.180 | 12.650 | 12.650 | 107,778,797 |
| 2026-04-14 | 13.420 | 13.490 | 12.350 | 12.490 | 12.490 | 130,028,492 |
| 2026-04-13 | 11.760 | 12.950 | 11.760 | 12.500 | 12.500 | 144,668,406 |
| 2026-04-10 | 11.780 | 12.050 | 11.500 | 11.540 | 11.540 | 104,668,797 |
| 2026-04-09 | 12.130 | 12.500 | 11.420 | 11.900 | 11.900 | 162,007,391 |
| 2026-04-08 | 10.660 | 11.690 | 10.300 | 11.690 | 11.690 | 75,031,086 |
| 2026-04-07 | 9.600 | 10.100 | 9.050 | 9.740 | 9.740 | 78,595,156 |
| 2026-04-03 | 9.200 | 9.540 | 8.730 | 9.250 | 9.250 | 57,055,441 |
| 2026-04-02 | 10.290 | 10.380 | 9.260 | 9.370 | 9.370 | 89,126,438 |
| 2026-04-01 | 10.200 | 10.770 | 9.820 | 10.250 | 10.250 | 73,627,914 |
| 2026-03-31 | 11.500 | 11.530 | 9.990 | 10.000 | 10.000 | 100,130,703 |
| 2026-03-30 | 10.060 | 11.220 | 9.970 | 10.920 | 10.920 | 109,532,203 |
| 2026-03-27 | 10.320 | 11.110 | 10.170 | 10.210 | 10.210 | 94,024,117 |
| 2026-03-26 | 10.580 | 10.670 | 9.800 | 10.180 | 10.180 | 69,083,664 |
| 2026-03-25 | 10.550 | 10.730 | 10.370 | 10.510 | 10.510 | 42,082,941 |
| 2026-03-24 | 10.690 | 10.770 | 10.020 | 10.520 | 10.520 | 65,372,039 |
| 2026-03-23 | 10.100 | 10.880 | 9.810 | 10.380 | 10.380 | 74,904,898 |
| 2026-03-20 | 11.200 | 11.350 | 10.170 | 10.390 | 10.390 | 75,448,977 |
| 2026-03-19 | 10.730 | 11.370 | 10.550 | 11.010 | 11.010 | 78,005,430 |
| 2026-03-18 | 10.570 | 11.500 | 9.760 | 11.010 | 11.010 | 110,491,508 |
| 2026-03-17 | 11.290 | 11.800 | 9.920 | 10.400 | 10.400 | 134,263,203 |
| 2026-03-16 | 9.590 | 11.140 | 9.170 | 11.140 | 11.140 | 132,324,406 |
| 2026-03-13 | 9.550 | 9.730 | 9.160 | 9.280 | 9.280 | 39,165,566 |
| 2026-03-12 | 9.210 | 9.540 | 9.050 | 9.360 | 9.360 | 33,057,301 |
| 2026-03-11 | 9.220 | 9.450 | 9.100 | 9.250 | 9.250 | 36,476,102 |
| 2026-03-10 | 8.850 | 9.480 | 8.830 | 9.220 | 9.220 | 46,100,801 |
| 2026-03-09 | 8.910 | 9.190 | 8.540 | 8.850 | 8.850 | 62,342,602 |
| 2026-03-06 | 7.860 | 8.860 | 7.860 | 8.710 | 8.710 | 73,572,602 |
| 2026-03-05 | 7.570 | 7.880 | 7.570 | 7.740 | 7.740 | 24,837,900 |
| 2026-03-04 | 6.980 | 7.530 | 6.960 | 7.490 | 7.490 | 35,608,180 |
| 2026-03-03 | 7.700 | 7.750 | 7.080 | 7.140 | 7.140 | 37,903,398 |
| 2026-03-02 | 7.930 | 8.040 | 7.730 | 7.750 | 7.750 | 32,981,602 |
| 2026-02-27 | 8.010 | 8.290 | 7.860 | 8.140 | 8.140 | 33,061,898 |
| 2026-02-26 | 8.100 | 8.210 | 7.820 | 7.960 | 7.960 | 33,573,793 |
| 2026-02-25 | 8.000 | 8.170 | 7.880 | 8.100 | 8.100 | 28,878,000 |
| 2026-02-24 | 7.790 | 8.080 | 7.650 | 8.020 | 8.020 | 46,265,191 |
| 2026-02-13 | 7.800 | 8.120 | 7.530 | 7.620 | 7.620 | 68,859,203 |
| 2026-02-12 | 7.990 | 8.000 | 7.640 | 7.680 | 7.680 | 39,287,602 |
| 2026-02-11 | 8.220 | 8.290 | 7.960 | 8.000 | 8.000 | 44,616,121 |
| 2026-02-10 | 8.430 | 8.550 | 8.130 | 8.290 | 8.290 | 75,056,305 |
| 2026-02-09 | 7.650 | 8.540 | 7.650 | 8.330 | 8.330 | 98,750,969 |
| 2026-02-06 | 7.190 | 7.530 | 7.030 | 7.370 | 7.370 | 84,538,328 |
| 2026-02-05 | 6.280 | 7.450 | 5.900 | 7.060 | 7.060 | 128,175,695 |
| 2026-02-04 | 6.910 | 7.060 | 6.690 | 6.890 | 6.890 | 40,112,398 |
| 2026-02-03 | 6.900 | 7.250 | 6.840 | 7.170 | 7.170 | 30,542,500 |
| 2026-02-02 | 7.390 | 7.390 | 6.860 | 6.880 | 6.880 | 44,264,102 |
| 2026-01-30 | 7.220 | 7.650 | 7.050 | 7.560 | 7.560 | 49,861,367 |
| 2026-01-29 | 7.170 | 7.680 | 7.120 | 7.260 | 7.260 | 59,482,699 |
| 2026-01-28 | 7.040 | 7.260 | 6.840 | 7.120 | 7.120 | 50,015,699 |
| 2026-01-27 | 7.610 | 8.230 | 6.910 | 7.260 | 7.260 | 92,883,250 |
| 2026-01-26 | 6.420 | 7.270 | 6.420 | 7.230 | 7.230 | 91,275,344 |
| 2026-01-23 | 6.100 | 6.350 | 6.060 | 6.260 | 6.260 | 38,781,379 |
| 2026-01-22 | 5.880 | 6.170 | 5.820 | 6.120 | 6.120 | 45,314,969 |
| 2026-01-21 | 5.500 | 5.900 | 5.480 | 5.880 | 5.880 | 28,042,141 |
| 2026-01-20 | 5.620 | 5.660 | 5.490 | 5.540 | 5.540 | 14,128,900 |
| 2026-01-19 | 5.720 | 5.720 | 5.600 | 5.630 | 5.630 | 14,664,900 |
| 2026-01-16 | 5.670 | 5.880 | 5.560 | 5.770 | 5.770 | 20,541,900 |
| 2026-01-15 | 5.880 | 5.900 | 5.680 | 5.690 | 5.690 | 26,297,501 |
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.