TIZA Information Industry Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.760 | 4.860 | 4.760 | 4.800 | 4.800 | 5,445,709 |
| 2025-01-16 | 4.950 | 4.950 | 4.850 | 4.860 | 4.860 | 6,717,900 |
| 2025-01-15 | 5.060 | 5.070 | 4.930 | 4.960 | 4.960 | 5,779,800 |
| 2025-01-14 | 4.890 | 5.070 | 4.870 | 5.060 | 5.060 | 6,524,349 |
| 2025-01-13 | 4.980 | 4.980 | 4.810 | 4.860 | 4.860 | 5,518,500 |
| 2025-01-10 | 5.000 | 5.120 | 4.910 | 5.030 | 5.030 | 6,242,249 |
| 2025-01-09 | 4.860 | 5.100 | 4.770 | 4.990 | 4.990 | 5,653,392 |
| 2025-01-08 | 4.920 | 4.930 | 4.760 | 4.830 | 4.830 | 6,225,100 |
| 2025-01-07 | 4.890 | 4.990 | 4.830 | 4.950 | 4.950 | 4,576,731 |
| 2025-01-06 | 5.030 | 5.100 | 4.820 | 4.840 | 4.840 | 8,357,173 |
| 2025-01-03 | 5.380 | 5.380 | 5.010 | 5.100 | 5.100 | 8,489,170 |
| 2025-01-02 | 5.470 | 5.500 | 5.260 | 5.300 | 5.300 | 7,094,100 |
| 2024-12-31 | 5.530 | 5.710 | 5.330 | 5.410 | 5.410 | 7,427,200 |
| 2024-12-30 | 5.660 | 5.660 | 5.500 | 5.530 | 5.530 | 8,112,853 |
| 2024-12-27 | 5.510 | 5.840 | 5.500 | 5.720 | 5.720 | 11,152,900 |
| 2024-12-26 | 5.450 | 5.550 | 5.280 | 5.520 | 5.520 | 8,970,101 |
| 2024-12-25 | 5.670 | 5.750 | 5.350 | 5.350 | 5.350 | 14,122,697 |
| 2024-12-24 | 5.530 | 5.950 | 5.530 | 5.650 | 5.650 | 19,900,252 |
| 2024-12-23 | 6.200 | 6.500 | 5.650 | 5.670 | 5.670 | 41,734,541 |
| 2024-12-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 713,400 |
| 2024-12-19 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 0 |
| 2024-12-18 | 6.200 | 6.480 | 6.180 | 6.290 | 6.290 | 29,455,793 |
| 2024-12-17 | 5.860 | 6.490 | 5.760 | 6.290 | 6.290 | 28,869,649 |
| 2024-12-16 | 6.080 | 6.180 | 5.800 | 5.920 | 5.920 | 19,048,600 |
| 2024-12-13 | 5.920 | 6.090 | 5.900 | 6.060 | 6.060 | 14,008,100 |
| 2024-12-12 | 5.940 | 6.000 | 5.830 | 5.920 | 5.920 | 6,179,100 |
| 2024-12-11 | 5.880 | 5.980 | 5.810 | 5.940 | 5.940 | 7,195,470 |
| 2024-12-10 | 6.190 | 6.230 | 5.850 | 5.910 | 5.910 | 16,155,979 |
| 2024-12-09 | 6.490 | 6.490 | 6.070 | 6.100 | 6.100 | 12,931,709 |
| 2024-12-06 | 6.270 | 6.410 | 6.140 | 6.200 | 6.200 | 12,171,230 |
| 2024-12-05 | 6.000 | 6.180 | 5.980 | 6.040 | 6.040 | 7,758,738 |
| 2024-12-04 | 6.110 | 6.180 | 5.900 | 5.980 | 5.980 | 12,410,844 |
| 2024-12-03 | 6.010 | 6.500 | 5.970 | 6.190 | 6.190 | 19,936,874 |
| 2024-12-02 | 5.870 | 5.990 | 5.770 | 5.880 | 5.880 | 11,436,300 |
| 2024-11-29 | 5.620 | 5.960 | 5.580 | 5.850 | 5.850 | 10,539,200 |
| 2024-11-28 | 5.550 | 5.800 | 5.550 | 5.630 | 5.630 | 9,616,900 |
| 2024-11-27 | 5.560 | 5.670 | 5.170 | 5.540 | 5.540 | 14,359,643 |
| 2024-11-26 | 5.930 | 5.960 | 5.650 | 5.670 | 5.670 | 10,488,900 |
| 2024-11-25 | 6.090 | 6.100 | 5.750 | 5.880 | 5.880 | 17,685,300 |
| 2024-11-22 | 6.150 | 6.430 | 5.960 | 6.090 | 6.090 | 17,772,400 |
| 2024-11-21 | 5.870 | 5.940 | 5.790 | 5.840 | 5.840 | 9,610,043 |
| 2024-11-20 | 5.740 | 6.170 | 5.730 | 5.930 | 5.930 | 15,338,752 |
| 2024-11-19 | 5.930 | 6.040 | 5.660 | 5.740 | 5.740 | 18,936,155 |
| 2024-11-18 | 6.400 | 6.730 | 6.000 | 6.040 | 6.040 | 24,411,328 |
| 2024-11-15 | 6.320 | 6.780 | 5.420 | 6.260 | 6.260 | 31,349,278 |
| 2024-11-14 | 7.010 | 7.090 | 6.100 | 6.410 | 6.410 | 37,419,259 |
| 2024-11-13 | 5.900 | 7.140 | 5.900 | 6.760 | 6.760 | 39,101,797 |
| 2024-11-12 | 6.030 | 6.250 | 5.830 | 6.000 | 6.000 | 19,424,743 |
| 2024-11-11 | 5.400 | 5.990 | 5.400 | 5.940 | 5.940 | 26,140,117 |
| 2024-11-08 | 5.000 | 5.500 | 4.990 | 5.260 | 5.260 | 16,896,355 |
| 2024-11-07 | 5.030 | 5.180 | 4.960 | 5.030 | 5.030 | 15,406,023 |
| 2024-11-06 | 5.060 | 5.240 | 5.060 | 5.080 | 5.080 | 14,320,009 |
| 2024-11-05 | 5.610 | 5.670 | 5.050 | 5.210 | 5.210 | 31,605,921 |
| 2024-11-04 | 5.100 | 5.240 | 4.940 | 5.220 | 5.220 | 9,312,858 |
| 2024-11-01 | 5.190 | 5.430 | 5.050 | 5.090 | 5.090 | 17,136,008 |
| 2024-10-31 | 5.370 | 5.370 | 4.960 | 5.200 | 5.200 | 16,218,974 |
| 2024-10-30 | 5.160 | 5.440 | 5.150 | 5.200 | 5.200 | 13,811,867 |
| 2024-10-29 | 4.990 | 5.750 | 4.950 | 5.130 | 5.130 | 24,894,007 |
| 2024-10-28 | 4.830 | 4.990 | 4.830 | 4.920 | 4.920 | 11,343,987 |
| 2024-10-25 | 4.770 | 4.930 | 4.700 | 4.810 | 4.810 | 12,684,619 |
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.