TIZA Information Industry Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.080 | 5.220 | 5.050 | 5.160 | 5.160 | 10,554,648 |
| 2025-04-18 | 5.230 | 5.290 | 4.930 | 5.050 | 5.050 | 19,720,367 |
| 2025-04-17 | 5.270 | 5.500 | 5.180 | 5.210 | 5.210 | 17,817,200 |
| 2025-04-16 | 5.100 | 5.350 | 5.000 | 5.260 | 5.260 | 20,683,139 |
| 2025-04-15 | 4.790 | 5.080 | 4.770 | 5.070 | 5.070 | 14,681,500 |
| 2025-04-14 | 4.650 | 4.770 | 4.590 | 4.730 | 4.730 | 9,561,000 |
| 2025-04-11 | 4.460 | 4.670 | 4.410 | 4.570 | 4.570 | 8,180,600 |
| 2025-04-10 | 4.340 | 4.530 | 4.340 | 4.470 | 4.470 | 8,525,700 |
| 2025-04-09 | 4.110 | 4.430 | 3.890 | 4.280 | 4.280 | 9,217,100 |
| 2025-04-08 | 4.130 | 4.320 | 4.020 | 4.160 | 4.160 | 8,879,900 |
| 2025-04-07 | 4.520 | 4.770 | 3.960 | 4.000 | 4.000 | 14,788,100 |
| 2025-04-03 | 4.830 | 4.970 | 4.830 | 4.940 | 4.940 | 4,584,049 |
| 2025-04-02 | 4.960 | 4.980 | 4.820 | 4.880 | 4.880 | 6,283,500 |
| 2025-04-01 | 4.950 | 4.990 | 4.900 | 4.920 | 4.920 | 3,211,900 |
| 2025-03-31 | 5.020 | 5.090 | 4.920 | 4.960 | 4.960 | 5,070,149 |
| 2025-03-28 | 5.110 | 5.150 | 5.010 | 5.020 | 5.020 | 4,210,900 |
| 2025-03-27 | 5.060 | 5.170 | 5.050 | 5.110 | 5.110 | 5,791,400 |
| 2025-03-26 | 4.970 | 5.130 | 4.970 | 5.060 | 5.060 | 6,293,100 |
| 2025-03-25 | 5.030 | 5.100 | 4.910 | 5.020 | 5.020 | 6,709,300 |
| 2025-03-24 | 5.020 | 5.030 | 4.850 | 4.950 | 4.950 | 7,836,819 |
| 2025-03-21 | 5.250 | 5.250 | 5.040 | 5.060 | 5.060 | 6,567,200 |
| 2025-03-20 | 5.230 | 5.260 | 5.130 | 5.170 | 5.170 | 6,829,749 |
| 2025-03-19 | 5.220 | 5.380 | 5.190 | 5.230 | 5.230 | 4,969,200 |
| 2025-03-18 | 5.340 | 5.350 | 5.100 | 5.230 | 5.230 | 10,000,601 |
| 2025-03-17 | 5.100 | 5.500 | 5.100 | 5.340 | 5.340 | 17,330,897 |
| 2025-03-14 | 4.980 | 5.060 | 4.970 | 5.030 | 5.030 | 8,118,843 |
| 2025-03-13 | 5.060 | 5.060 | 4.930 | 5.010 | 5.010 | 10,004,500 |
| 2025-03-12 | 4.900 | 5.090 | 4.900 | 5.000 | 5.000 | 15,960,600 |
| 2025-03-11 | 4.790 | 4.870 | 4.750 | 4.840 | 4.840 | 5,967,300 |
| 2025-03-10 | 4.730 | 4.850 | 4.710 | 4.820 | 4.820 | 7,001,200 |
| 2025-03-07 | 4.700 | 4.790 | 4.670 | 4.730 | 4.730 | 5,868,500 |
| 2025-03-06 | 4.780 | 4.840 | 4.690 | 4.730 | 4.730 | 8,870,000 |
| 2025-03-05 | 4.810 | 4.890 | 4.660 | 4.720 | 4.720 | 8,453,900 |
| 2025-03-04 | 4.780 | 4.950 | 4.690 | 4.780 | 4.780 | 12,672,619 |
| 2025-03-03 | 4.490 | 5.150 | 4.490 | 4.870 | 4.870 | 24,594,534 |
| 2025-02-28 | 4.280 | 4.550 | 4.210 | 4.470 | 4.470 | 15,304,300 |
| 2025-02-27 | 4.280 | 4.420 | 4.250 | 4.340 | 4.340 | 9,774,800 |
| 2025-02-26 | 4.380 | 4.390 | 4.230 | 4.260 | 4.260 | 10,394,000 |
| 2025-02-25 | 4.410 | 4.420 | 4.330 | 4.360 | 4.360 | 7,165,900 |
| 2025-02-24 | 4.440 | 4.560 | 4.370 | 4.430 | 4.430 | 7,938,600 |
| 2025-02-21 | 4.530 | 4.530 | 4.400 | 4.410 | 4.410 | 9,327,000 |
| 2025-02-20 | 4.630 | 4.630 | 4.500 | 4.510 | 4.510 | 7,289,556 |
| 2025-02-19 | 4.560 | 4.630 | 4.490 | 4.600 | 4.600 | 7,263,450 |
| 2025-02-18 | 4.590 | 4.740 | 4.550 | 4.560 | 4.560 | 6,989,943 |
| 2025-02-17 | 4.600 | 4.620 | 4.490 | 4.590 | 4.590 | 7,423,600 |
| 2025-02-14 | 4.700 | 4.740 | 4.600 | 4.620 | 4.620 | 6,767,400 |
| 2025-02-13 | 4.810 | 4.810 | 4.690 | 4.700 | 4.700 | 7,759,200 |
| 2025-02-12 | 4.800 | 4.830 | 4.740 | 4.780 | 4.780 | 5,720,600 |
| 2025-02-11 | 4.830 | 4.860 | 4.730 | 4.780 | 4.780 | 6,237,800 |
| 2025-02-10 | 4.700 | 4.850 | 4.680 | 4.830 | 4.830 | 11,373,300 |
| 2025-02-07 | 4.700 | 4.800 | 4.620 | 4.680 | 4.680 | 9,077,449 |
| 2025-02-06 | 4.620 | 4.680 | 4.570 | 4.680 | 4.680 | 7,851,060 |
| 2025-02-05 | 4.600 | 4.660 | 4.450 | 4.620 | 4.620 | 4,476,585 |
| 2025-01-27 | 4.620 | 4.720 | 4.570 | 4.580 | 4.580 | 6,389,907 |
| 2025-01-24 | 4.600 | 4.700 | 4.560 | 4.620 | 4.620 | 6,954,800 |
| 2025-01-23 | 4.780 | 4.870 | 4.520 | 4.600 | 4.600 | 7,419,500 |
| 2025-01-22 | 4.970 | 4.970 | 4.740 | 4.740 | 4.740 | 8,889,178 |
| 2025-01-21 | 4.800 | 5.120 | 4.750 | 4.930 | 4.930 | 9,815,200 |
| 2025-01-20 | 4.860 | 4.900 | 4.700 | 4.750 | 4.750 | 4,942,300 |
| 2025-01-17 | 4.760 | 4.860 | 4.760 | 4.800 | 4.800 | 5,445,709 |
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.