Zhejiang Tianzhen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.600	15.800	14.200	15.630	15.630	4,303,017
2026-07-20	17.030	17.240	15.040	15.440	15.440	4,161,755
2026-07-17	18.670	18.670	16.820	16.960	16.960	2,849,620
2026-07-16	18.610	19.360	18.430	18.680	18.680	2,579,580
2026-07-15	19.160	19.630	18.820	18.990	18.990	2,887,123
2026-07-14	19.990	20.310	19.130	19.410	19.410	3,713,457
2026-07-13	23.530	23.600	19.900	20.030	20.030	6,360,900
2026-07-10	24.800	24.890	23.600	23.610	23.610	6,229,959
2026-07-09	26.710	28.450	24.490	25.200	25.200	8,611,996
2026-07-08	26.210	29.580	26.210	28.000	28.000	10,218,576
2026-07-07	26.940	27.110	25.830	26.470	26.470	2,462,080
2026-07-06	27.560	27.780	26.500	26.940	26.940	3,181,942
2026-07-03	27.510	28.170	26.800	27.850	27.850	4,262,362
2026-07-02	27.720	28.500	27.000	27.510	27.510	4,232,329
2026-07-01	26.090	28.800	26.090	28.010	28.010	6,450,356
2026-06-30	25.830	26.910	25.010	26.270	26.270	4,458,320
2026-06-29	26.190	26.990	24.680	26.130	26.130	5,097,501
2026-06-26	27.900	28.190	25.180	25.900	25.715	6,674,973
2026-06-25	27.230	28.640	27.100	27.830	27.631	6,313,975
2026-06-24	27.090	28.480	26.840	27.450	27.254	6,670,665
2026-06-23	29.550	30.050	26.630	27.310	27.115	11,864,124
2026-06-22	24.300	28.730	24.300	28.730	28.525	12,552,676
2026-06-18	23.330	23.940	22.950	23.940	23.769	1,738,240
2026-06-17	23.340	23.750	22.760	23.480	23.312	1,559,340
2026-06-16	23.360	23.420	22.100	23.370	23.203	2,244,558
2026-06-15	22.880	23.860	22.730	23.320	23.153	1,764,060
2026-06-12	23.260	23.960	22.660	22.910	22.746	1,767,000
2026-06-11	22.810	23.380	22.510	22.970	22.806	1,780,219
2026-06-10	23.200	23.460	22.280	23.150	22.985	1,673,500
2026-06-09	22.790	23.580	22.300	23.300	23.134	1,876,819
2026-06-08	22.030	23.250	21.450	22.440	22.280	2,890,505
2026-06-05	21.830	22.950	21.010	22.450	22.290	2,941,114
2026-06-04	23.100	23.130	21.690	21.890	21.734	2,447,709
2026-06-03	24.200	24.200	22.690	22.920	22.756	2,601,848
2026-06-02	24.840	25.000	23.860	24.190	24.017	1,923,342
2026-06-01	24.830	25.040	24.000	24.850	24.673	2,349,418
2026-05-29	25.370	25.860	24.710	24.810	24.633	2,614,060
2026-05-28	26.280	26.280	24.750	25.300	25.119	4,264,917
2026-05-27	25.630	26.700	25.270	26.500	26.311	4,810,974
2026-05-26	25.660	26.880	25.470	25.800	25.616	3,968,268
2026-05-25	26.090	26.520	25.500	25.690	25.507	3,624,398
2026-05-22	26.580	27.200	24.780	26.340	26.152	6,856,496
2026-05-21	25.670	27.990	25.410	26.560	26.370	7,707,484
2026-05-20	24.820	25.680	24.620	25.600	25.417	3,023,871
2026-05-19	24.800	25.070	24.410	24.820	24.643	1,897,326
2026-05-18	24.510	25.300	24.370	24.900	24.722	3,857,171
2026-05-15	23.990	24.810	23.660	24.510	24.335	3,788,908
2026-05-14	23.930	24.480	23.560	23.850	23.680	2,426,900
2026-05-13	23.460	24.150	23.110	23.900	23.729	3,009,833
2026-05-12	23.900	24.000	23.260	23.400	23.233	3,159,784
2026-05-11	23.970	24.550	23.850	23.900	23.729	4,028,396
2026-05-08	23.940	24.280	23.500	23.960	23.789	3,567,500
2026-05-07	23.780	24.270	23.570	23.970	23.799	3,145,368
2026-05-06	23.400	24.320	23.100	23.790	23.620	5,002,753
2026-04-30	21.650	23.500	21.560	23.400	23.233	5,123,544
2026-04-29	21.350	21.980	20.900	21.730	21.575	2,252,383
2026-04-28	21.210	21.340	20.830	21.100	20.949	1,800,808
2026-04-27	20.600	21.470	20.150	21.350	21.198	2,155,560
2026-04-24	20.380	20.660	20.150	20.590	20.443	851,060
2026-04-23	20.990	21.070	20.380	20.550	20.403	1,245,387

← NewerPage 2 of 16 · 953 trading daysOlder →

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.