Zhejiang Tianzhen Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 25.170 | 25.650 | 24.860 | 25.430 | 25.248 | 3,386,022 |
| 2025-10-23 | 25.050 | 25.690 | 24.790 | 25.190 | 25.010 | 4,403,445 |
| 2025-10-22 | 24.500 | 25.560 | 24.110 | 24.960 | 24.782 | 6,423,622 |
| 2025-10-21 | 23.300 | 24.990 | 23.000 | 24.450 | 24.275 | 6,004,131 |
| 2025-10-20 | 22.880 | 23.920 | 22.760 | 23.030 | 22.866 | 2,608,800 |
| 2025-10-17 | 23.160 | 23.550 | 22.630 | 22.670 | 22.508 | 2,499,867 |
| 2025-10-16 | 23.750 | 23.950 | 22.910 | 23.040 | 22.875 | 2,585,993 |
| 2025-10-15 | 22.730 | 24.200 | 22.560 | 23.810 | 23.640 | 4,201,973 |
| 2025-10-14 | 23.400 | 23.670 | 22.600 | 22.680 | 22.518 | 4,080,428 |
| 2025-10-13 | 23.000 | 23.660 | 21.600 | 23.290 | 23.124 | 5,458,400 |
| 2025-10-10 | 23.350 | 25.370 | 23.190 | 24.420 | 24.246 | 5,857,160 |
| 2025-10-09 | 24.000 | 24.150 | 23.200 | 23.290 | 23.124 | 5,254,701 |
| 2025-09-30 | 24.880 | 24.880 | 24.280 | 24.370 | 24.196 | 3,632,267 |
| 2025-09-29 | 25.630 | 25.970 | 23.890 | 24.660 | 24.484 | 8,446,648 |
| 2025-09-26 | 24.970 | 26.480 | 24.000 | 26.090 | 25.904 | 9,399,392 |
| 2025-09-25 | 24.110 | 26.980 | 23.840 | 24.970 | 24.792 | 9,433,203 |
| 2025-09-24 | 23.500 | 24.350 | 23.030 | 23.980 | 23.809 | 3,324,845 |
| 2025-09-23 | 23.710 | 23.720 | 22.730 | 23.520 | 23.352 | 3,941,320 |
| 2025-09-22 | 23.520 | 24.260 | 22.700 | 23.530 | 23.362 | 4,479,909 |
| 2025-09-19 | 23.450 | 23.810 | 23.000 | 23.480 | 23.312 | 3,688,087 |
| 2025-09-18 | 23.930 | 24.880 | 23.200 | 23.470 | 23.302 | 6,238,398 |
| 2025-09-17 | 23.600 | 24.580 | 23.290 | 23.930 | 23.759 | 8,231,590 |
| 2025-09-16 | 21.600 | 24.180 | 21.600 | 23.450 | 23.283 | 10,427,051 |
| 2025-09-15 | 20.680 | 21.720 | 20.680 | 21.530 | 21.376 | 5,144,100 |
| 2025-09-12 | 21.180 | 21.210 | 20.400 | 20.470 | 20.324 | 2,597,562 |
| 2025-09-11 | 20.950 | 21.280 | 20.530 | 21.100 | 20.949 | 2,403,165 |
| 2025-09-10 | 21.150 | 21.370 | 20.680 | 20.940 | 20.790 | 2,115,658 |
| 2025-09-09 | 21.120 | 21.670 | 21.010 | 21.140 | 20.989 | 3,506,560 |
| 2025-09-08 | 21.500 | 21.760 | 21.030 | 21.200 | 21.049 | 3,080,436 |
| 2025-09-05 | 20.530 | 21.880 | 20.410 | 21.650 | 21.495 | 5,062,825 |
| 2025-09-04 | 21.900 | 21.900 | 19.920 | 20.400 | 20.254 | 5,540,266 |
| 2025-09-03 | 21.690 | 22.310 | 21.350 | 21.860 | 21.704 | 6,649,315 |
| 2025-09-02 | 21.920 | 21.990 | 21.330 | 21.670 | 21.515 | 8,477,532 |
| 2025-09-01 | 19.660 | 22.780 | 19.660 | 22.500 | 22.339 | 12,987,241 |
| 2025-08-29 | 18.900 | 19.830 | 18.800 | 19.500 | 19.361 | 5,010,850 |
| 2025-08-28 | 19.000 | 19.220 | 18.200 | 18.750 | 18.616 | 5,869,901 |
| 2025-08-27 | 19.600 | 19.700 | 19.340 | 19.340 | 19.202 | 2,739,789 |
| 2025-08-26 | 19.440 | 19.710 | 19.200 | 19.440 | 19.301 | 2,366,523 |
| 2025-08-25 | 18.900 | 19.500 | 18.880 | 19.460 | 19.321 | 3,000,573 |
| 2025-08-22 | 19.240 | 19.240 | 18.860 | 18.980 | 18.844 | 1,891,208 |
| 2025-08-21 | 18.980 | 19.160 | 18.870 | 19.070 | 18.934 | 1,660,203 |
| 2025-08-20 | 18.740 | 18.950 | 18.460 | 18.950 | 18.815 | 1,844,288 |
| 2025-08-19 | 18.310 | 18.680 | 18.170 | 18.680 | 18.547 | 2,158,020 |
| 2025-08-18 | 18.350 | 18.580 | 18.280 | 18.310 | 18.179 | 2,086,980 |
| 2025-08-15 | 18.370 | 18.790 | 18.210 | 18.310 | 18.179 | 1,994,620 |
| 2025-08-14 | 18.900 | 19.000 | 18.220 | 18.270 | 18.140 | 2,128,305 |
| 2025-08-13 | 18.850 | 19.100 | 18.710 | 18.850 | 18.715 | 1,666,260 |
| 2025-08-12 | 18.760 | 19.170 | 18.580 | 18.860 | 18.725 | 2,539,913 |
| 2025-08-11 | 18.390 | 18.760 | 18.290 | 18.750 | 18.616 | 1,920,960 |
| 2025-08-08 | 18.460 | 18.490 | 18.180 | 18.330 | 18.199 | 1,418,416 |
| 2025-08-07 | 18.500 | 18.580 | 18.280 | 18.320 | 18.189 | 1,152,940 |
| 2025-08-06 | 18.320 | 18.470 | 18.290 | 18.450 | 18.318 | 1,209,640 |
| 2025-08-05 | 18.280 | 18.420 | 18.220 | 18.350 | 18.219 | 1,564,396 |
| 2025-08-04 | 18.040 | 18.250 | 17.930 | 18.180 | 18.050 | 1,516,680 |
| 2025-08-01 | 17.660 | 18.050 | 17.660 | 18.050 | 17.921 | 1,588,789 |
| 2025-07-31 | 18.020 | 18.030 | 17.620 | 17.650 | 17.524 | 1,415,701 |
| 2025-07-30 | 18.050 | 18.050 | 17.750 | 18.020 | 17.891 | 1,266,700 |
| 2025-07-29 | 18.160 | 18.220 | 17.930 | 18.060 | 17.931 | 1,377,626 |
| 2025-07-28 | 18.120 | 18.310 | 17.930 | 18.180 | 18.050 | 1,975,157 |
| 2025-07-25 | 17.890 | 18.050 | 17.740 | 18.050 | 17.921 | 1,360,845 |
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.