TIZA Information Industry Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 6.170 | 6.350 | 6.090 | 6.200 | 6.200 | 21,390,487 |
| 2025-10-17 | 6.400 | 6.410 | 6.130 | 6.150 | 6.150 | 23,899,560 |
| 2025-10-16 | 6.520 | 6.630 | 6.340 | 6.360 | 6.360 | 32,943,543 |
| 2025-10-15 | 6.700 | 6.790 | 6.460 | 6.490 | 6.490 | 32,671,300 |
| 2025-10-14 | 7.000 | 7.090 | 6.570 | 6.610 | 6.610 | 50,764,391 |
| 2025-10-13 | 6.790 | 7.310 | 6.610 | 7.020 | 7.020 | 73,071,830 |
| 2025-10-10 | 6.760 | 6.940 | 6.500 | 6.830 | 6.830 | 60,458,064 |
| 2025-10-09 | 6.730 | 7.200 | 6.410 | 6.800 | 6.800 | 94,610,994 |
| 2025-09-30 | 6.240 | 6.900 | 5.970 | 6.620 | 6.620 | 91,373,387 |
| 2025-09-29 | 7.110 | 7.260 | 6.780 | 6.930 | 6.930 | 66,973,125 |
| 2025-09-26 | 6.330 | 7.440 | 6.260 | 7.000 | 7.000 | 89,765,986 |
| 2025-09-25 | 5.870 | 6.690 | 5.800 | 6.440 | 6.440 | 77,797,887 |
| 2025-09-24 | 5.850 | 5.920 | 5.770 | 5.860 | 5.860 | 24,138,501 |
| 2025-09-23 | 6.160 | 6.250 | 5.670 | 5.870 | 5.870 | 43,038,072 |
| 2025-09-22 | 6.350 | 6.390 | 6.040 | 6.130 | 6.130 | 52,477,300 |
| 2025-09-19 | 6.210 | 6.840 | 6.210 | 6.390 | 6.390 | 79,871,499 |
| 2025-09-18 | 6.450 | 6.480 | 6.060 | 6.100 | 6.100 | 62,231,650 |
| 2025-09-17 | 6.530 | 6.850 | 6.280 | 6.420 | 6.420 | 88,196,859 |
| 2025-09-16 | 6.430 | 6.920 | 6.030 | 6.540 | 6.540 | 128,237,779 |
| 2025-09-15 | 5.100 | 6.130 | 5.090 | 6.130 | 6.130 | 105,646,292 |
| 2025-09-12 | 5.200 | 5.230 | 5.090 | 5.110 | 5.110 | 25,542,750 |
| 2025-09-11 | 5.170 | 5.210 | 5.100 | 5.210 | 5.210 | 12,625,100 |
| 2025-09-10 | 5.130 | 5.230 | 5.120 | 5.180 | 5.180 | 11,366,749 |
| 2025-09-09 | 5.200 | 5.210 | 5.100 | 5.130 | 5.130 | 12,050,502 |
| 2025-09-08 | 5.210 | 5.280 | 5.160 | 5.210 | 5.210 | 12,680,749 |
| 2025-09-05 | 5.180 | 5.280 | 5.080 | 5.220 | 5.220 | 17,922,100 |
| 2025-09-04 | 5.240 | 5.310 | 5.100 | 5.180 | 5.180 | 21,665,500 |
| 2025-09-03 | 5.300 | 5.460 | 5.220 | 5.240 | 5.240 | 29,417,755 |
| 2025-09-02 | 5.240 | 5.500 | 5.150 | 5.310 | 5.310 | 36,413,218 |
| 2025-09-01 | 5.140 | 5.340 | 5.120 | 5.260 | 5.260 | 17,963,734 |
| 2025-08-29 | 5.220 | 5.230 | 5.100 | 5.110 | 5.110 | 14,701,249 |
| 2025-08-28 | 5.250 | 5.370 | 5.080 | 5.240 | 5.240 | 19,736,300 |
| 2025-08-27 | 5.360 | 5.450 | 5.190 | 5.200 | 5.200 | 20,063,103 |
| 2025-08-26 | 5.300 | 5.390 | 5.250 | 5.380 | 5.380 | 19,903,600 |
| 2025-08-25 | 5.300 | 5.340 | 5.260 | 5.290 | 5.290 | 14,045,000 |
| 2025-08-22 | 5.370 | 5.380 | 5.270 | 5.310 | 5.310 | 13,422,500 |
| 2025-08-21 | 5.370 | 5.420 | 5.320 | 5.370 | 5.370 | 18,111,231 |
| 2025-08-20 | 5.270 | 5.350 | 5.210 | 5.350 | 5.350 | 17,258,482 |
| 2025-08-19 | 5.170 | 5.280 | 5.150 | 5.270 | 5.270 | 15,444,283 |
| 2025-08-18 | 5.150 | 5.210 | 5.130 | 5.170 | 5.170 | 12,584,300 |
| 2025-08-15 | 5.120 | 5.160 | 5.070 | 5.160 | 5.160 | 9,741,500 |
| 2025-08-14 | 5.210 | 5.230 | 5.110 | 5.120 | 5.120 | 11,815,600 |
| 2025-08-13 | 5.250 | 5.270 | 5.200 | 5.210 | 5.210 | 9,704,300 |
| 2025-08-12 | 5.290 | 5.320 | 5.240 | 5.250 | 5.250 | 8,705,419 |
| 2025-08-11 | 5.250 | 5.340 | 5.240 | 5.290 | 5.290 | 9,852,885 |
| 2025-08-08 | 5.270 | 5.300 | 5.230 | 5.250 | 5.250 | 8,044,285 |
| 2025-08-07 | 5.290 | 5.420 | 5.270 | 5.290 | 5.290 | 9,945,300 |
| 2025-08-06 | 5.350 | 5.350 | 5.280 | 5.290 | 5.290 | 9,075,000 |
| 2025-08-05 | 5.410 | 5.460 | 5.340 | 5.350 | 5.350 | 11,248,300 |
| 2025-08-04 | 5.300 | 5.450 | 5.240 | 5.410 | 5.410 | 13,244,817 |
| 2025-08-01 | 5.340 | 5.370 | 5.240 | 5.330 | 5.330 | 10,450,285 |
| 2025-07-31 | 5.310 | 5.460 | 5.230 | 5.330 | 5.330 | 15,622,384 |
| 2025-07-30 | 5.290 | 5.360 | 5.240 | 5.300 | 5.300 | 11,751,921 |
| 2025-07-29 | 5.270 | 5.350 | 5.210 | 5.330 | 5.330 | 15,325,121 |
| 2025-07-28 | 5.250 | 5.300 | 5.200 | 5.280 | 5.280 | 10,903,600 |
| 2025-07-25 | 5.280 | 5.350 | 5.270 | 5.300 | 5.300 | 8,145,400 |
| 2025-07-24 | 5.200 | 5.280 | 5.180 | 5.270 | 5.270 | 8,541,843 |
| 2025-07-23 | 5.320 | 5.320 | 5.180 | 5.200 | 5.200 | 11,447,600 |
| 2025-07-22 | 5.370 | 5.380 | 5.280 | 5.290 | 5.290 | 12,975,967 |
| 2025-07-21 | 5.370 | 5.460 | 5.360 | 5.390 | 5.390 | 12,193,400 |
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.