Zhejiang Tianzhen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.710	23.500	22.710	23.030	22.866	2,362,210
2026-01-16	23.120	23.120	22.620	22.810	22.647	1,420,760
2026-01-15	22.160	23.230	22.160	22.860	22.697	2,759,780
2026-01-14	22.370	22.830	22.090	22.600	22.439	3,020,179
2026-01-13	23.220	23.270	22.360	22.360	22.200	2,954,859
2026-01-12	23.250	23.750	22.910	23.220	23.054	4,099,368
2026-01-09	22.880	23.790	22.880	23.140	22.975	3,882,940
2026-01-08	21.800	23.370	21.700	22.900	22.736	4,631,018
2026-01-07	21.370	21.850	21.230	21.810	21.654	2,275,198
2026-01-06	21.320	21.560	21.100	21.340	21.188	1,888,934
2026-01-05	21.160	21.500	21.160	21.310	21.158	1,511,521
2025-12-31	21.240	21.500	20.860	21.190	21.039	1,595,390
2025-12-30	21.610	21.660	21.220	21.320	21.168	1,676,597
2025-12-29	21.500	21.930	21.290	21.730	21.575	2,004,040
2025-12-26	21.820	21.880	21.400	21.450	21.297	1,970,800
2025-12-25	21.760	21.760	21.330	21.600	21.446	2,155,436
2025-12-24	21.940	22.050	21.350	21.760	21.605	3,337,150
2025-12-23	21.090	22.750	20.920	21.880	21.724	5,322,947
2025-12-22	21.190	21.200	20.770	20.870	20.721	1,738,860
2025-12-19	21.450	21.600	21.050	21.090	20.939	2,115,500
2025-12-18	21.420	21.940	20.900	21.600	21.446	3,856,392
2025-12-17	20.750	21.850	20.330	21.510	21.356	2,174,320
2025-12-16	20.500	20.800	20.320	20.640	20.493	1,037,003
2025-12-15	20.570	20.860	20.310	20.570	20.423	1,033,800
2025-12-12	20.710	21.080	20.640	20.760	20.612	967,233
2025-12-11	21.200	21.410	20.870	20.870	20.721	972,010
2025-12-10	21.470	21.600	21.180	21.300	21.148	1,242,715
2025-12-09	21.600	21.600	21.260	21.380	21.227	782,823
2025-12-08	21.400	21.650	21.130	21.510	21.356	1,144,494
2025-12-05	21.010	21.420	20.950	21.290	21.138	1,099,183
2025-12-04	21.370	21.520	20.940	21.090	20.939	1,135,615
2025-12-03	21.660	21.750	21.330	21.470	21.317	887,560
2025-12-02	21.720	22.000	21.350	21.600	21.446	1,306,308
2025-12-01	21.690	22.090	21.610	21.620	21.466	1,272,840
2025-11-28	21.300	21.650	21.040	21.590	21.436	1,106,640
2025-11-27	21.130	21.490	20.920	21.180	21.029	1,088,170
2025-11-26	20.980	21.280	20.910	21.030	20.880	1,448,260
2025-11-25	21.480	21.480	20.840	20.930	20.781	1,240,523
2025-11-24	20.800	21.140	20.600	20.910	20.761	2,015,860
2025-11-21	21.500	21.880	20.520	20.570	20.423	3,044,133
2025-11-20	21.900	22.250	21.620	21.700	21.545	1,676,121
2025-11-19	22.680	23.010	21.780	21.900	21.744	2,010,757
2025-11-18	23.260	23.370	22.550	22.680	22.518	1,801,237
2025-11-17	23.300	23.640	23.220	23.250	23.084	1,712,860
2025-11-14	24.060	24.150	23.210	23.340	23.173	2,896,580
2025-11-13	23.370	24.240	23.370	24.070	23.898	2,228,818
2025-11-12	23.190	23.600	23.150	23.360	23.193	1,255,208
2025-11-11	23.710	23.900	23.100	23.190	23.024	1,643,821
2025-11-10	23.740	24.390	23.710	23.720	23.551	1,548,840
2025-11-07	24.320	24.480	23.710	23.820	23.650	2,105,323
2025-11-06	24.180	24.600	23.810	24.490	24.315	2,665,756
2025-11-05	23.590	24.350	23.590	24.160	23.987	2,495,223
2025-11-04	23.980	24.380	23.490	23.860	23.690	2,369,940
2025-11-03	23.720	24.260	23.140	24.040	23.868	3,032,110
2025-10-31	24.410	24.900	23.750	23.750	23.580	4,269,645
2025-10-30	25.520	27.030	24.030	24.110	23.938	6,578,458
2025-10-29	25.360	25.650	24.520	25.570	25.387	4,234,562
2025-10-28	24.410	26.880	24.140	25.320	25.139	7,521,725
2025-10-27	25.750	26.190	24.140	24.460	24.285	5,741,720
2025-10-24	25.170	25.650	24.860	25.430	25.248	3,386,022

← NewerPage 4 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.