TIZA Information Industry Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.560 | 4.970 | 4.490 | 4.780 | 4.780 | 18,239,008 |
| 2024-10-23 | 4.550 | 5.010 | 4.370 | 4.610 | 4.610 | 22,001,343 |
| 2024-10-22 | 4.040 | 4.840 | 3.930 | 4.640 | 4.640 | 28,197,867 |
| 2024-10-21 | 4.030 | 4.040 | 3.920 | 4.030 | 4.030 | 9,923,660 |
| 2024-10-18 | 3.910 | 4.050 | 3.900 | 4.030 | 4.030 | 11,136,743 |
| 2024-10-17 | 4.060 | 4.060 | 3.920 | 3.950 | 3.950 | 9,044,000 |
| 2024-10-16 | 3.990 | 4.160 | 3.900 | 4.010 | 4.010 | 9,285,555 |
| 2024-10-15 | 3.980 | 4.090 | 3.950 | 3.980 | 3.980 | 7,235,009 |
| 2024-10-14 | 4.100 | 4.180 | 3.900 | 3.990 | 3.990 | 11,740,170 |
| 2024-10-11 | 4.150 | 4.300 | 4.060 | 4.100 | 4.100 | 12,673,100 |
| 2024-10-10 | 4.080 | 4.180 | 3.940 | 4.170 | 4.170 | 14,654,906 |
| 2024-10-09 | 4.270 | 4.270 | 3.920 | 3.980 | 3.980 | 23,105,609 |
| 2024-10-08 | 4.990 | 4.990 | 4.300 | 4.460 | 4.460 | 35,845,395 |
| 2024-09-30 | 3.850 | 4.450 | 3.720 | 4.240 | 4.240 | 28,003,476 |
| 2024-09-27 | 3.970 | 4.040 | 3.550 | 3.920 | 3.920 | 20,628,460 |
| 2024-09-26 | 4.010 | 4.160 | 3.930 | 3.950 | 3.950 | 11,633,300 |
| 2024-09-25 | 4.000 | 4.220 | 3.920 | 4.040 | 4.040 | 11,031,500 |
| 2024-09-24 | 3.830 | 4.080 | 3.730 | 4.020 | 4.020 | 13,979,120 |
| 2024-09-23 | 4.000 | 4.010 | 3.670 | 3.870 | 3.870 | 14,206,300 |
| 2024-09-20 | 4.260 | 4.310 | 3.890 | 3.920 | 3.920 | 21,913,426 |
| 2024-09-19 | 3.490 | 4.060 | 3.440 | 4.060 | 4.060 | 24,294,107 |
| 2024-09-18 | 3.500 | 3.500 | 3.220 | 3.380 | 3.380 | 19,219,426 |
| 2024-09-13 | 3.940 | 3.980 | 3.440 | 3.560 | 3.560 | 24,855,146 |
| 2024-09-12 | 4.180 | 4.300 | 3.810 | 3.880 | 3.880 | 22,668,393 |
| 2024-09-11 | 4.540 | 4.540 | 4.030 | 4.220 | 4.220 | 14,544,700 |
| 2024-09-10 | 4.480 | 4.620 | 4.350 | 4.480 | 4.480 | 12,767,000 |
| 2024-09-09 | 4.530 | 4.600 | 4.230 | 4.480 | 4.480 | 17,167,800 |
| 2024-09-06 | 4.230 | 4.780 | 4.230 | 4.480 | 4.480 | 25,079,500 |
| 2024-09-05 | 3.820 | 4.150 | 3.800 | 4.150 | 4.150 | 16,906,713 |
| 2024-09-04 | 3.700 | 3.980 | 3.700 | 3.830 | 3.830 | 15,411,560 |
| 2024-09-03 | 4.050 | 4.220 | 3.710 | 3.920 | 3.920 | 24,640,258 |
| 2024-09-02 | 3.660 | 3.990 | 3.650 | 3.920 | 3.920 | 25,661,301 |
| 2024-08-30 | 3.440 | 3.480 | 3.330 | 3.410 | 3.410 | 10,222,219 |
| 2024-08-29 | 3.340 | 3.410 | 3.260 | 3.410 | 3.410 | 7,000,319 |
| 2024-08-28 | 3.300 | 3.430 | 3.300 | 3.350 | 3.350 | 8,773,920 |
| 2024-08-27 | 3.420 | 3.490 | 3.330 | 3.340 | 3.340 | 8,995,474 |
| 2024-08-26 | 3.200 | 3.430 | 3.200 | 3.380 | 3.380 | 10,802,719 |
| 2024-08-23 | 3.320 | 3.350 | 3.140 | 3.190 | 3.190 | 9,562,148 |
| 2024-08-22 | 3.220 | 3.480 | 3.220 | 3.310 | 3.310 | 10,674,263 |
| 2024-08-21 | 3.090 | 3.560 | 3.090 | 3.330 | 3.330 | 15,022,749 |
| 2024-08-20 | 3.060 | 3.130 | 3.050 | 3.080 | 3.080 | 5,699,100 |
| 2024-08-19 | 2.940 | 3.050 | 2.930 | 3.030 | 3.030 | 4,496,900 |
| 2024-08-16 | 2.940 | 3.100 | 2.940 | 2.980 | 2.980 | 6,213,300 |
| 2024-08-15 | 2.980 | 3.000 | 2.870 | 2.920 | 2.920 | 6,330,513 |
| 2024-08-14 | 2.960 | 2.980 | 2.910 | 2.960 | 2.960 | 2,958,113 |
| 2024-08-13 | 3.020 | 3.040 | 2.940 | 2.960 | 2.960 | 5,319,300 |
| 2024-08-12 | 2.880 | 2.960 | 2.760 | 2.950 | 2.950 | 7,257,400 |
| 2024-08-09 | 2.900 | 3.010 | 2.870 | 2.870 | 2.870 | 9,368,800 |
| 2024-08-08 | 2.820 | 2.930 | 2.820 | 2.920 | 2.920 | 9,345,601 |
| 2024-08-07 | 2.750 | 2.830 | 2.640 | 2.820 | 2.820 | 7,969,300 |
| 2024-08-06 | 2.780 | 2.950 | 2.700 | 2.720 | 2.720 | 11,937,601 |
| 2024-08-05 | 2.700 | 2.960 | 2.650 | 2.790 | 2.790 | 16,473,100 |
| 2024-08-02 | 2.640 | 2.860 | 2.540 | 2.700 | 2.700 | 10,059,788 |
| 2024-08-01 | 2.520 | 2.670 | 2.520 | 2.640 | 2.640 | 7,753,446 |
| 2024-07-31 | 2.510 | 2.660 | 2.500 | 2.520 | 2.520 | 7,109,200 |
| 2024-07-30 | 2.430 | 2.470 | 2.400 | 2.470 | 2.470 | 5,157,705 |
| 2024-07-29 | 2.330 | 2.460 | 2.330 | 2.420 | 2.420 | 4,002,600 |
| 2024-07-26 | 2.390 | 2.430 | 2.370 | 2.400 | 2.400 | 3,701,100 |
| 2024-07-25 | 2.420 | 2.450 | 2.390 | 2.410 | 2.410 | 4,524,400 |
| 2024-07-24 | 2.370 | 2.480 | 2.360 | 2.390 | 2.390 | 5,149,400 |
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.