Zhejiang Tianzhen Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15.700 | 16.180 | 15.700 | 16.040 | 15.925 | 1,677,137 |
| 2024-04-26 | 15.320 | 16.190 | 15.160 | 15.800 | 15.687 | 1,784,174 |
| 2024-04-25 | 14.900 | 15.660 | 14.710 | 15.420 | 15.310 | 1,448,280 |
| 2024-04-24 | 14.800 | 14.960 | 14.660 | 14.850 | 14.744 | 641,220 |
| 2024-04-23 | 14.670 | 14.950 | 14.650 | 14.820 | 14.714 | 665,300 |
| 2024-04-22 | 15.340 | 15.340 | 14.420 | 14.620 | 14.516 | 974,940 |
| 2024-04-19 | 15.260 | 15.280 | 14.890 | 15.050 | 14.943 | 729,800 |
| 2024-04-18 | 15.500 | 15.700 | 15.000 | 15.140 | 15.032 | 897,580 |
| 2024-04-17 | 14.970 | 15.780 | 14.970 | 15.500 | 15.389 | 1,008,580 |
| 2024-04-16 | 16.000 | 16.000 | 14.810 | 14.820 | 14.714 | 1,753,698 |
| 2024-04-15 | 16.700 | 16.900 | 15.550 | 16.110 | 15.995 | 2,508,013 |
| 2024-04-12 | 17.020 | 17.170 | 16.530 | 16.800 | 16.680 | 1,291,960 |
| 2024-04-11 | 16.710 | 17.450 | 16.520 | 16.880 | 16.759 | 1,386,083 |
| 2024-04-10 | 17.320 | 17.320 | 16.420 | 16.810 | 16.690 | 2,280,009 |
| 2024-04-09 | 17.270 | 17.600 | 17.000 | 17.420 | 17.296 | 1,531,300 |
| 2024-04-08 | 18.420 | 18.930 | 17.320 | 17.450 | 17.325 | 2,061,320 |
| 2024-04-03 | 17.780 | 19.180 | 17.780 | 18.450 | 18.318 | 3,228,177 |
| 2024-04-02 | 18.170 | 18.280 | 17.700 | 17.930 | 17.802 | 1,394,678 |
| 2024-04-01 | 18.300 | 18.490 | 18.060 | 18.150 | 18.020 | 1,572,762 |
| 2024-03-29 | 18.320 | 18.700 | 18.030 | 18.260 | 18.130 | 818,013 |
| 2024-03-28 | 17.570 | 18.860 | 17.310 | 18.320 | 18.189 | 2,878,160 |
| 2024-03-27 | 18.680 | 18.680 | 17.470 | 17.570 | 17.445 | 2,031,568 |
| 2024-03-26 | 18.080 | 18.820 | 17.900 | 18.650 | 18.517 | 2,939,949 |
| 2024-03-25 | 19.860 | 20.010 | 18.200 | 18.220 | 18.090 | 4,267,677 |
| 2024-03-22 | 19.180 | 19.890 | 18.880 | 19.800 | 19.659 | 5,398,615 |
| 2024-03-21 | 19.480 | 19.510 | 18.700 | 19.000 | 18.864 | 4,717,153 |
| 2024-03-20 | 19.650 | 19.680 | 18.540 | 18.820 | 18.686 | 5,747,055 |
| 2024-03-19 | 17.250 | 20.580 | 17.130 | 19.720 | 19.579 | 10,537,390 |
| 2024-03-18 | 16.800 | 17.640 | 16.800 | 17.250 | 17.127 | 2,849,293 |
| 2024-03-15 | 16.030 | 17.110 | 16.000 | 16.800 | 16.680 | 4,159,390 |
| 2024-03-14 | 16.130 | 16.350 | 15.830 | 16.000 | 15.886 | 1,337,316 |
| 2024-03-13 | 16.170 | 16.830 | 16.120 | 16.220 | 16.104 | 2,291,910 |
| 2024-03-12 | 15.110 | 16.630 | 14.950 | 16.220 | 16.104 | 2,703,194 |
| 2024-03-11 | 14.850 | 15.100 | 14.850 | 15.100 | 14.992 | 413,775 |
| 2024-03-08 | 14.890 | 15.020 | 14.710 | 14.920 | 14.813 | 494,191 |
| 2024-03-07 | 15.020 | 15.260 | 14.890 | 14.900 | 14.794 | 567,680 |
| 2024-03-06 | 14.830 | 15.190 | 14.810 | 15.070 | 14.962 | 527,281 |
| 2024-03-05 | 15.300 | 15.300 | 14.800 | 14.900 | 14.794 | 804,745 |
| 2024-03-04 | 15.560 | 15.680 | 15.120 | 15.330 | 15.221 | 1,058,626 |
| 2024-03-01 | 15.730 | 15.820 | 15.450 | 15.590 | 15.479 | 705,400 |
| 2024-02-29 | 15.210 | 15.760 | 15.210 | 15.720 | 15.608 | 903,580 |
| 2024-02-28 | 16.480 | 16.780 | 15.450 | 15.450 | 15.340 | 1,765,778 |
| 2024-02-27 | 16.200 | 16.450 | 15.990 | 16.340 | 16.223 | 1,139,129 |
| 2024-02-26 | 15.200 | 16.860 | 15.050 | 16.120 | 16.005 | 2,700,750 |
| 2024-02-23 | 14.900 | 15.290 | 14.630 | 15.200 | 15.091 | 1,151,297 |
| 2024-02-22 | 14.550 | 14.840 | 14.550 | 14.800 | 14.694 | 751,720 |
| 2024-02-21 | 14.500 | 14.900 | 14.410 | 14.710 | 14.605 | 1,548,983 |
| 2024-02-20 | 14.460 | 14.740 | 14.330 | 14.640 | 14.535 | 818,470 |
| 2024-02-19 | 14.680 | 15.040 | 14.430 | 14.560 | 14.456 | 1,229,495 |
| 2024-02-08 | 13.510 | 14.710 | 13.410 | 14.660 | 14.555 | 1,789,346 |
| 2024-02-07 | 12.760 | 13.630 | 12.430 | 13.520 | 13.423 | 1,910,282 |
| 2024-02-06 | 12.590 | 13.390 | 11.620 | 12.780 | 12.689 | 1,425,210 |
| 2024-02-05 | 13.460 | 13.500 | 11.970 | 12.480 | 12.391 | 1,760,494 |
| 2024-02-02 | 13.900 | 15.110 | 13.400 | 13.710 | 13.612 | 1,983,175 |
| 2024-02-01 | 14.300 | 14.380 | 13.800 | 13.900 | 13.801 | 1,052,007 |
| 2024-01-31 | 15.400 | 15.400 | 14.210 | 14.300 | 14.198 | 1,424,146 |
| 2024-01-30 | 16.240 | 16.280 | 15.470 | 15.470 | 15.360 | 1,428,710 |
| 2024-01-29 | 17.840 | 17.960 | 16.300 | 16.340 | 16.223 | 2,117,580 |
| 2024-01-26 | 18.420 | 18.440 | 17.800 | 17.800 | 17.673 | 1,066,967 |
| 2024-01-25 | 17.850 | 18.560 | 17.530 | 18.400 | 18.269 | 1,755,561 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1850 CNY |
| 2023-06-13 | 2.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.