Zhejiang Tongxing Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	38.000	38.200	36.560	36.990	36.855	2,853,150
2026-04-22	37.950	38.520	37.140	38.060	37.921	3,020,713
2026-04-21	39.190	39.390	37.970	38.660	38.519	3,085,218
2026-04-20	39.200	40.280	39.020	39.400	39.257	3,198,491
2026-04-17	38.620	39.490	38.030	39.300	39.157	3,055,237
2026-04-16	38.040	39.380	38.040	38.770	38.629	3,841,199
2026-04-15	38.540	39.260	37.700	38.040	37.902	3,586,837
2026-04-14	37.680	38.880	37.580	38.450	38.310	3,823,736
2026-04-13	38.100	38.550	37.200	37.560	37.423	2,869,690
2026-04-10	38.200	39.200	37.800	38.360	38.220	3,131,131
2026-04-09	36.850	38.800	36.510	38.100	37.961	4,327,304
2026-04-08	35.440	37.080	35.440	36.790	36.656	2,819,619
2026-04-07	35.580	36.230	34.690	34.760	34.633	2,021,389
2026-04-03	36.760	36.880	35.200	35.300	35.172	1,963,220
2026-04-02	36.840	37.500	36.150	36.630	36.497	2,452,973
2026-04-01	37.160	37.500	36.620	37.290	37.154	2,801,862
2026-03-31	37.000	38.470	35.500	36.420	36.287	4,870,643
2026-03-30	34.220	36.880	34.220	36.220	36.088	4,038,471
2026-03-27	35.300	36.500	34.600	35.050	34.922	4,979,411
2026-03-26	34.400	36.440	33.800	36.070	35.939	5,747,766
2026-03-25	34.500	35.660	34.000	34.270	34.145	2,774,040
2026-03-24	33.700	34.340	33.000	34.050	33.926	3,162,164
2026-03-23	35.350	36.500	32.850	33.050	32.930	5,162,760
2026-03-20	38.750	39.380	36.600	36.730	36.596	3,492,317
2026-03-19	38.940	39.460	37.830	38.000	37.862	2,713,595
2026-03-18	38.140	39.690	37.340	39.550	39.406	3,862,994
2026-03-17	40.230	40.230	37.300	37.390	37.254	3,827,742
2026-03-16	41.400	41.600	39.300	39.800	39.655	4,589,413
2026-03-13	40.900	42.460	40.870	41.610	41.459	5,680,346
2026-03-12	41.000	42.040	40.040	41.000	40.851	5,010,146
2026-03-11	39.820	41.800	39.500	40.200	40.054	5,291,696
2026-03-10	37.660	40.500	37.660	39.820	39.675	5,115,801
2026-03-09	37.080	37.150	35.500	36.950	36.816	3,922,026
2026-03-06	37.050	38.200	36.630	37.280	37.144	4,043,739
2026-03-05	38.410	39.050	37.110	37.360	37.224	4,028,107
2026-03-04	37.580	39.170	36.550	37.980	37.842	3,488,187
2026-03-03	40.640	41.290	37.920	37.950	37.812	4,205,647
2026-03-02	40.400	41.140	39.500	40.090	39.944	4,432,832
2026-02-27	40.900	41.990	40.500	41.290	41.140	4,366,912
2026-02-26	38.190	42.500	37.840	41.150	41.000	7,080,911
2026-02-25	38.580	38.620	37.820	38.200	38.061	4,235,679
2026-02-24	39.390	39.880	38.310	38.390	38.250	4,480,841
2026-02-13	39.740	40.430	38.510	38.510	38.370	6,955,810
2026-02-12	38.410	40.950	38.380	39.790	39.645	9,728,901
2026-02-11	35.030	39.490	35.000	38.680	38.539	12,001,755
2026-02-10	34.500	36.480	34.010	35.340	35.211	8,283,155
2026-02-09	33.000	35.010	32.810	34.580	34.454	9,564,321
2026-02-06	31.040	32.580	30.420	32.420	32.302	4,956,875
2026-02-05	31.700	31.700	30.810	31.070	30.957	2,140,815
2026-02-04	31.100	32.330	30.520	31.690	31.575	4,034,277
2026-02-03	30.120	31.070	30.120	30.950	30.837	1,752,892
2026-02-02	30.680	31.120	30.000	30.060	29.951	2,369,195
2026-01-30	30.350	30.920	30.080	30.690	30.578	2,488,262
2026-01-29	31.480	31.600	30.170	30.330	30.220	3,246,964
2026-01-28	32.490	32.800	31.310	31.480	31.365	3,483,934
2026-01-27	32.270	32.520	31.050	32.470	32.352	3,989,710
2026-01-26	32.780	33.390	32.200	32.530	32.412	4,778,609
2026-01-23	32.870	33.090	32.580	32.650	32.531	3,683,425
2026-01-22	32.480	33.110	31.900	32.910	32.790	5,535,683
2026-01-21	31.230	32.780	30.860	32.340	32.222	3,916,596

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1200 CNY
2025-05-27	0.2500 CNY
2024-05-21	1.0875 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.