TIZA Information Industry Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.460 | 5.460 | 5.380 | 5.390 | 5.390 | 8,488,910 |
| 2025-07-17 | 5.410 | 5.500 | 5.390 | 5.460 | 5.460 | 12,809,038 |
| 2025-07-16 | 5.380 | 5.450 | 5.370 | 5.410 | 5.410 | 8,889,000 |
| 2025-07-15 | 5.450 | 5.460 | 5.320 | 5.390 | 5.390 | 10,961,900 |
| 2025-07-14 | 5.520 | 5.540 | 5.400 | 5.460 | 5.460 | 10,434,300 |
| 2025-07-11 | 5.550 | 5.570 | 5.460 | 5.530 | 5.530 | 15,160,500 |
| 2025-07-10 | 5.450 | 5.680 | 5.440 | 5.580 | 5.580 | 20,625,085 |
| 2025-07-09 | 5.460 | 5.540 | 5.450 | 5.490 | 5.490 | 11,566,900 |
| 2025-07-08 | 5.390 | 5.500 | 5.370 | 5.480 | 5.480 | 13,676,895 |
| 2025-07-07 | 5.310 | 5.430 | 5.260 | 5.390 | 5.390 | 10,429,500 |
| 2025-07-04 | 5.350 | 5.380 | 5.300 | 5.300 | 5.300 | 10,158,502 |
| 2025-07-03 | 5.430 | 5.430 | 5.330 | 5.360 | 5.360 | 16,720,431 |
| 2025-07-02 | 5.280 | 5.570 | 5.230 | 5.480 | 5.480 | 26,164,000 |
| 2025-07-01 | 5.410 | 5.440 | 5.250 | 5.290 | 5.290 | 15,631,700 |
| 2025-06-30 | 5.350 | 5.440 | 5.310 | 5.420 | 5.420 | 15,085,200 |
| 2025-06-27 | 5.210 | 5.370 | 5.210 | 5.340 | 5.340 | 16,503,600 |
| 2025-06-26 | 5.270 | 5.370 | 5.230 | 5.240 | 5.240 | 14,571,000 |
| 2025-06-25 | 5.260 | 5.310 | 5.170 | 5.270 | 5.270 | 12,254,700 |
| 2025-06-24 | 5.180 | 5.280 | 5.160 | 5.230 | 5.230 | 8,978,900 |
| 2025-06-23 | 5.090 | 5.190 | 5.020 | 5.170 | 5.170 | 11,003,503 |
| 2025-06-20 | 5.210 | 5.240 | 5.090 | 5.090 | 5.090 | 11,149,901 |
| 2025-06-19 | 5.320 | 5.370 | 5.160 | 5.180 | 5.180 | 13,839,889 |
| 2025-06-18 | 5.400 | 5.460 | 5.330 | 5.340 | 5.340 | 11,012,500 |
| 2025-06-17 | 5.330 | 5.590 | 5.290 | 5.430 | 5.430 | 21,468,000 |
| 2025-06-16 | 5.300 | 5.400 | 5.290 | 5.350 | 5.350 | 9,640,300 |
| 2025-06-13 | 5.380 | 5.440 | 5.300 | 5.320 | 5.320 | 15,940,800 |
| 2025-06-12 | 5.500 | 5.530 | 5.420 | 5.420 | 5.420 | 14,443,098 |
| 2025-06-11 | 5.580 | 5.640 | 5.470 | 5.530 | 5.530 | 16,020,989 |
| 2025-06-10 | 5.610 | 5.690 | 5.440 | 5.520 | 5.520 | 21,526,085 |
| 2025-06-09 | 5.490 | 5.710 | 5.480 | 5.630 | 5.630 | 23,409,676 |
| 2025-06-06 | 5.580 | 5.620 | 5.460 | 5.490 | 5.490 | 14,461,289 |
| 2025-06-05 | 5.530 | 5.620 | 5.490 | 5.520 | 5.520 | 16,348,900 |
| 2025-06-04 | 5.510 | 5.630 | 5.470 | 5.580 | 5.580 | 14,346,885 |
| 2025-06-03 | 5.520 | 5.620 | 5.470 | 5.510 | 5.510 | 16,603,600 |
| 2025-05-30 | 5.780 | 5.780 | 5.560 | 5.580 | 5.580 | 20,852,900 |
| 2025-05-29 | 5.720 | 5.860 | 5.550 | 5.780 | 5.780 | 29,236,782 |
| 2025-05-28 | 5.850 | 6.010 | 5.720 | 5.730 | 5.730 | 42,080,284 |
| 2025-05-27 | 5.550 | 5.720 | 5.380 | 5.720 | 5.720 | 33,653,317 |
| 2025-05-26 | 5.450 | 5.730 | 5.440 | 5.580 | 5.580 | 21,579,617 |
| 2025-05-23 | 5.590 | 5.610 | 5.500 | 5.500 | 5.500 | 20,751,300 |
| 2025-05-22 | 5.750 | 5.870 | 5.560 | 5.590 | 5.590 | 24,424,342 |
| 2025-05-21 | 5.830 | 5.910 | 5.670 | 5.770 | 5.770 | 37,703,500 |
| 2025-05-20 | 5.830 | 6.090 | 5.620 | 5.940 | 5.940 | 51,320,600 |
| 2025-05-19 | 5.920 | 6.030 | 5.710 | 5.900 | 5.900 | 52,737,700 |
| 2025-05-16 | 6.300 | 6.460 | 6.110 | 6.120 | 6.120 | 66,742,324 |
| 2025-05-15 | 6.380 | 7.000 | 6.200 | 6.460 | 6.460 | 101,916,865 |
| 2025-05-14 | 5.650 | 6.860 | 5.620 | 6.600 | 6.600 | 114,732,718 |
| 2025-05-13 | 5.530 | 6.300 | 5.510 | 6.000 | 6.000 | 101,406,514 |
| 2025-05-12 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2025-05-09 | 5.080 | 5.330 | 5.040 | 5.270 | 5.270 | 16,315,500 |
| 2025-05-08 | 5.060 | 5.180 | 4.990 | 5.130 | 5.130 | 11,163,719 |
| 2025-05-07 | 5.200 | 5.230 | 5.090 | 5.170 | 5.170 | 9,763,300 |
| 2025-05-06 | 5.150 | 5.200 | 5.030 | 5.170 | 5.170 | 13,776,800 |
| 2025-04-30 | 4.990 | 5.140 | 4.930 | 5.120 | 5.120 | 12,614,519 |
| 2025-04-29 | 4.960 | 5.000 | 4.830 | 4.910 | 4.910 | 12,268,316 |
| 2025-04-28 | 5.140 | 5.190 | 4.900 | 4.930 | 4.930 | 13,170,501 |
| 2025-04-25 | 5.030 | 5.260 | 5.030 | 5.100 | 5.100 | 11,326,885 |
| 2025-04-24 | 5.200 | 5.200 | 4.880 | 5.060 | 5.060 | 18,579,186 |
| 2025-04-23 | 5.310 | 5.350 | 5.180 | 5.280 | 5.280 | 11,220,100 |
| 2025-04-22 | 5.120 | 5.340 | 5.120 | 5.320 | 5.320 | 11,051,500 |
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.