Zhejiang Tianzhen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	21.190	21.330	20.870	21.030	20.880	1,031,020
2026-04-21	21.470	21.560	21.060	21.190	21.039	884,343
2026-04-20	21.500	21.620	21.310	21.500	21.346	1,139,693
2026-04-17	21.850	22.100	21.500	21.520	21.366	1,015,400
2026-04-16	21.680	22.020	21.460	21.890	21.734	846,760
2026-04-15	21.750	22.320	21.600	21.670	21.515	981,157
2026-04-14	21.740	21.870	21.520	21.740	21.585	1,022,420
2026-04-13	21.960	21.960	21.430	21.640	21.485	1,023,007
2026-04-10	21.830	22.260	21.720	21.990	21.833	1,175,320
2026-04-09	22.640	22.640	21.660	21.720	21.565	1,611,700
2026-04-08	21.790	22.700	21.690	22.700	22.538	1,189,060
2026-04-07	21.450	21.720	21.220	21.540	21.386	1,080,840
2026-04-03	22.010	22.200	21.130	21.240	21.088	1,138,174
2026-04-02	21.870	22.180	21.750	22.000	21.843	1,237,080
2026-04-01	21.870	22.100	21.490	22.100	21.942	1,484,480
2026-03-31	22.070	22.070	21.530	21.570	21.416	1,134,500
2026-03-30	22.500	22.850	21.680	21.880	21.724	2,084,534
2026-03-27	20.880	22.440	20.800	22.190	22.032	2,236,060
2026-03-26	21.260	21.520	21.070	21.200	21.049	1,271,582
2026-03-25	21.050	21.440	20.880	21.330	21.178	1,419,480
2026-03-24	20.210	20.990	20.080	20.950	20.800	2,159,834
2026-03-23	21.210	21.210	19.680	19.790	19.649	3,020,180
2026-03-20	22.170	22.430	21.210	21.230	21.078	1,769,790
2026-03-19	22.660	22.980	22.110	22.220	22.061	1,452,187
2026-03-18	22.490	22.960	22.430	22.870	22.707	1,135,903
2026-03-17	23.110	23.160	22.450	22.490	22.329	1,419,040
2026-03-16	22.800	23.210	22.640	23.000	22.836	1,591,940
2026-03-13	22.690	23.600	22.650	22.860	22.697	2,983,308
2026-03-12	23.500	23.500	22.470	22.490	22.329	2,756,100
2026-03-11	23.910	24.280	23.270	23.420	23.253	4,395,340
2026-03-10	24.310	25.460	23.690	23.990	23.819	4,498,456
2026-03-09	23.680	23.680	22.710	23.060	22.895	2,025,499
2026-03-06	23.430	23.930	23.320	23.800	23.630	1,533,635
2026-03-05	24.020	24.250	23.250	23.360	23.193	1,791,180
2026-03-04	23.590	23.820	23.300	23.570	23.402	1,975,552
2026-03-03	24.870	25.340	23.650	23.820	23.650	2,962,520
2026-03-02	24.750	24.960	24.070	24.380	24.206	2,742,850
2026-02-27	24.820	25.080	24.630	24.950	24.772	2,118,750
2026-02-26	25.390	25.480	24.750	25.010	24.831	3,406,579
2026-02-25	25.760	25.960	25.000	25.380	25.199	5,282,699
2026-02-24	25.030	26.290	24.660	25.780	25.596	7,641,024
2026-02-13	22.980	25.460	22.730	24.600	24.424	7,913,439
2026-02-12	22.610	23.420	22.610	22.910	22.746	1,903,280
2026-02-11	22.680	22.850	22.520	22.610	22.449	851,586
2026-02-10	22.960	22.980	22.660	22.680	22.518	715,100
2026-02-09	22.730	22.890	22.400	22.850	22.687	1,413,768
2026-02-06	22.470	23.210	22.160	22.500	22.339	2,122,160
2026-02-05	22.570	22.870	22.330	22.360	22.200	1,312,500
2026-02-04	22.580	22.780	22.260	22.570	22.409	1,107,180
2026-02-03	22.470	22.810	22.280	22.580	22.419	1,415,092
2026-02-02	22.640	23.200	22.400	22.400	22.240	1,723,300
2026-01-30	22.320	22.940	22.200	22.830	22.667	2,258,213
2026-01-29	22.950	23.120	22.220	22.620	22.458	2,059,140
2026-01-28	23.370	23.500	22.780	22.950	22.786	2,240,520
2026-01-27	23.630	23.770	22.750	23.440	23.273	2,952,832
2026-01-26	24.800	24.830	23.630	23.700	23.531	3,813,901
2026-01-23	25.120	26.950	23.880	24.040	23.868	7,025,800
2026-01-22	23.030	24.850	22.990	24.570	24.395	6,390,676
2026-01-21	22.530	23.360	22.270	23.030	22.866	2,536,322
2026-01-20	23.150	23.380	22.580	22.710	22.548	2,112,550

← NewerPage 3 of 5 · 243 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.