TIZA Information Industry Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.690 | 6.030 | 5.650 | 5.990 | 5.990 | 48,087,448 |
| 2026-01-13 | 5.590 | 5.900 | 5.520 | 5.730 | 5.730 | 36,461,700 |
| 2026-01-12 | 5.600 | 5.620 | 5.540 | 5.610 | 5.610 | 22,638,355 |
| 2026-01-09 | 5.430 | 5.750 | 5.360 | 5.630 | 5.630 | 30,967,545 |
| 2026-01-08 | 5.430 | 5.510 | 5.400 | 5.490 | 5.490 | 10,890,045 |
| 2026-01-07 | 5.620 | 5.620 | 5.450 | 5.460 | 5.460 | 14,932,400 |
| 2026-01-06 | 5.550 | 5.640 | 5.510 | 5.620 | 5.620 | 12,510,173 |
| 2026-01-05 | 5.490 | 5.570 | 5.460 | 5.530 | 5.530 | 11,690,612 |
| 2025-12-31 | 5.490 | 5.510 | 5.390 | 5.450 | 5.450 | 10,207,501 |
| 2025-12-30 | 5.500 | 5.560 | 5.440 | 5.460 | 5.460 | 9,947,300 |
| 2025-12-29 | 5.650 | 5.670 | 5.520 | 5.520 | 5.520 | 13,857,300 |
| 2025-12-26 | 5.750 | 5.770 | 5.650 | 5.680 | 5.680 | 14,762,276 |
| 2025-12-25 | 5.710 | 5.860 | 5.680 | 5.790 | 5.790 | 16,022,048 |
| 2025-12-24 | 5.830 | 5.880 | 5.680 | 5.730 | 5.730 | 18,269,448 |
| 2025-12-23 | 5.740 | 5.840 | 5.610 | 5.800 | 5.800 | 23,310,000 |
| 2025-12-22 | 5.680 | 5.750 | 5.650 | 5.670 | 5.670 | 11,264,600 |
| 2025-12-19 | 5.680 | 5.840 | 5.610 | 5.710 | 5.710 | 16,619,100 |
| 2025-12-18 | 5.700 | 5.800 | 5.660 | 5.670 | 5.670 | 15,206,900 |
| 2025-12-17 | 5.900 | 5.950 | 5.600 | 5.740 | 5.740 | 22,253,000 |
| 2025-12-16 | 5.920 | 6.200 | 5.820 | 5.970 | 5.970 | 20,906,628 |
| 2025-12-15 | 5.960 | 6.220 | 5.910 | 5.930 | 5.930 | 22,241,900 |
| 2025-12-12 | 6.030 | 6.170 | 5.930 | 6.010 | 6.010 | 24,520,600 |
| 2025-12-11 | 5.900 | 6.290 | 5.780 | 6.150 | 6.150 | 42,945,100 |
| 2025-12-10 | 6.140 | 6.140 | 5.900 | 5.970 | 5.970 | 34,826,428 |
| 2025-12-09 | 5.560 | 6.480 | 5.520 | 6.190 | 6.190 | 63,893,573 |
| 2025-12-08 | 5.440 | 5.560 | 5.440 | 5.510 | 5.510 | 9,938,400 |
| 2025-12-05 | 5.370 | 5.520 | 5.320 | 5.440 | 5.440 | 11,110,400 |
| 2025-12-04 | 5.400 | 5.420 | 5.270 | 5.330 | 5.330 | 7,738,343 |
| 2025-12-03 | 5.560 | 5.580 | 5.380 | 5.400 | 5.400 | 10,506,270 |
| 2025-12-02 | 5.500 | 5.570 | 5.450 | 5.560 | 5.560 | 10,121,900 |
| 2025-12-01 | 5.500 | 5.580 | 5.490 | 5.530 | 5.530 | 7,785,500 |
| 2025-11-28 | 5.460 | 5.520 | 5.370 | 5.500 | 5.500 | 9,410,700 |
| 2025-11-27 | 5.460 | 5.600 | 5.430 | 5.470 | 5.470 | 10,540,900 |
| 2025-11-26 | 5.500 | 5.680 | 5.450 | 5.480 | 5.480 | 10,807,600 |
| 2025-11-25 | 5.520 | 5.580 | 5.470 | 5.490 | 5.490 | 9,922,400 |
| 2025-11-24 | 5.370 | 5.570 | 5.310 | 5.520 | 5.520 | 12,228,048 |
| 2025-11-21 | 5.510 | 5.650 | 5.330 | 5.350 | 5.350 | 13,742,248 |
| 2025-11-20 | 5.750 | 5.840 | 5.560 | 5.570 | 5.570 | 15,376,801 |
| 2025-11-19 | 5.700 | 6.060 | 5.670 | 5.830 | 5.830 | 29,805,400 |
| 2025-11-18 | 5.750 | 5.760 | 5.640 | 5.690 | 5.690 | 10,753,794 |
| 2025-11-17 | 5.760 | 5.790 | 5.660 | 5.780 | 5.780 | 16,664,197 |
| 2025-11-14 | 5.810 | 5.900 | 5.750 | 5.780 | 5.780 | 13,988,700 |
| 2025-11-13 | 5.870 | 5.870 | 5.800 | 5.840 | 5.840 | 10,941,000 |
| 2025-11-12 | 5.910 | 5.950 | 5.780 | 5.850 | 5.850 | 13,394,200 |
| 2025-11-11 | 5.900 | 5.920 | 5.820 | 5.890 | 5.890 | 12,386,200 |
| 2025-11-10 | 5.960 | 6.000 | 5.840 | 5.900 | 5.900 | 14,577,009 |
| 2025-11-07 | 6.010 | 6.100 | 5.920 | 5.920 | 5.920 | 15,551,400 |
| 2025-11-06 | 6.140 | 6.200 | 6.000 | 6.030 | 6.030 | 17,169,100 |
| 2025-11-05 | 6.100 | 6.200 | 6.080 | 6.170 | 6.170 | 11,505,869 |
| 2025-11-04 | 6.280 | 6.300 | 6.100 | 6.150 | 6.150 | 18,573,700 |
| 2025-11-03 | 6.280 | 6.340 | 6.130 | 6.280 | 6.280 | 23,046,000 |
| 2025-10-31 | 6.010 | 6.490 | 5.990 | 6.300 | 6.300 | 46,497,092 |
| 2025-10-30 | 6.200 | 6.270 | 6.020 | 6.020 | 6.020 | 21,044,578 |
| 2025-10-29 | 6.130 | 6.370 | 6.070 | 6.250 | 6.250 | 25,743,400 |
| 2025-10-28 | 6.120 | 6.230 | 6.060 | 6.160 | 6.160 | 16,915,548 |
| 2025-10-27 | 6.300 | 6.440 | 6.120 | 6.170 | 6.170 | 26,078,248 |
| 2025-10-24 | 5.900 | 6.240 | 5.880 | 6.100 | 6.100 | 30,108,548 |
| 2025-10-23 | 5.940 | 5.980 | 5.770 | 5.900 | 5.900 | 19,125,808 |
| 2025-10-22 | 6.100 | 6.130 | 5.860 | 5.950 | 5.950 | 26,220,948 |
| 2025-10-21 | 6.210 | 6.250 | 6.080 | 6.090 | 6.090 | 21,823,385 |
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.