Zhejiang Tianzhen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	17.730	17.870	17.600	17.630	17.504	1,110,300
2025-07-22	18.000	18.120	17.730	17.800	17.673	1,580,820
2025-07-21	17.780	18.000	17.780	18.000	17.871	1,498,631
2025-07-18	17.790	17.800	17.610	17.800	17.673	1,043,348
2025-07-17	17.840	17.840	17.580	17.700	17.574	1,151,179
2025-07-16	17.590	17.820	17.410	17.800	17.673	1,721,544
2025-07-15	17.810	17.840	17.390	17.500	17.375	1,843,220
2025-07-14	17.780	17.880	17.600	17.760	17.633	1,895,301
2025-07-11	18.000	18.010	17.610	17.700	17.574	2,165,300
2025-07-10	18.100	18.100	17.730	18.000	17.871	1,576,080
2025-07-09	18.190	18.220	17.940	18.020	17.891	1,625,240
2025-07-08	18.100	18.270	17.960	18.090	17.961	1,137,920
2025-07-07	18.010	18.110	17.860	18.100	17.971	1,312,406
2025-07-04	18.610	18.650	17.930	18.010	17.881	2,539,227
2025-07-03	18.130	18.650	17.700	18.530	18.398	3,876,824
2025-07-02	18.050	18.050	17.750	17.890	17.762	1,410,446
2025-07-01	17.800	18.060	17.740	17.980	17.852	1,494,186
2025-06-30	17.530	17.810	17.530	17.790	17.663	1,293,824
2025-06-27	17.530	17.780	17.410	17.660	17.534	1,406,346
2025-06-26	17.560	17.670	17.370	17.530	17.405	1,088,060
2025-06-25	17.600	17.690	17.410	17.560	17.435	1,677,780
2025-06-24	17.180	17.500	17.100	17.460	17.335	1,486,389
2025-06-23	16.710	17.130	16.530	17.120	16.998	969,920
2025-06-20	16.770	16.950	16.620	16.690	16.571	747,166
2025-06-19	17.160	17.160	16.610	16.630	16.511	1,018,549
2025-06-18	17.240	17.240	16.890	17.080	16.958	980,860
2025-06-17	17.160	17.350	17.070	17.240	17.117	1,089,920
2025-06-16	16.900	17.210	16.900	17.160	17.037	947,169
2025-06-13	17.360	17.400	16.900	16.960	16.839	1,089,220
2025-06-12	17.400	17.400	17.180	17.290	17.167	1,152,940
2025-06-11	17.180	17.430	17.180	17.300	17.176	908,640
2025-06-10	17.580	17.710	17.010	17.210	17.087	1,794,327
2025-06-09	17.210	17.600	17.210	17.550	17.425	1,581,123
2025-06-06	17.290	17.410	17.120	17.200	17.077	1,232,320
2025-06-05	17.480	17.500	17.210	17.290	17.167	1,295,480
2025-06-04	17.300	17.480	17.200	17.480	17.355	1,004,692
2025-06-03	17.100	17.430	17.100	17.300	17.176	1,232,000
2025-05-30	17.400	17.470	17.090	17.150	17.028	1,171,162
2025-05-29	17.260	17.520	17.180	17.370	17.246	1,319,340
2025-05-28	17.260	17.530	17.140	17.280	17.157	1,190,720
2025-05-27	17.120	17.500	17.120	17.420	17.296	2,243,603
2025-05-26	17.650	17.900	16.990	17.330	17.206	2,834,947
2025-05-23	17.640	17.960	17.510	17.590	17.464	2,743,240
2025-05-22	17.250	17.790	17.250	17.360	17.236	2,212,260
2025-05-21	17.490	17.560	17.180	17.250	17.127	1,524,011
2025-05-20	17.050	17.620	16.910	17.500	17.375	2,627,120
2025-05-19	16.830	17.070	16.680	16.980	16.859	1,726,340
2025-05-16	16.850	16.970	16.680	16.880	16.759	1,523,349
2025-05-15	16.900	17.180	16.750	16.850	16.730	2,117,294
2025-05-14	16.800	16.990	16.650	16.800	16.680	2,750,746
2025-05-13	17.500	17.550	16.690	16.910	16.789	4,051,610
2025-05-12	16.700	17.000	16.480	16.970	16.849	4,014,114
2025-05-09	16.720	17.340	16.400	16.520	16.402	5,359,724
2025-05-08	17.020	17.410	16.550	16.900	16.779	7,698,031
2025-05-07	16.490	19.420	16.470	17.740	17.613	10,327,114
2025-05-06	15.380	16.240	15.380	16.180	16.064	2,333,509
2025-04-30	15.560	15.700	15.340	15.380	15.270	2,244,137
2025-04-29	14.980	15.690	14.950	15.310	15.201	3,026,107
2025-04-28	14.560	14.600	14.150	14.340	14.238	997,744
2025-04-25	14.420	14.760	14.340	14.570	14.466	1,256,960

← NewerPage 6 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.