Zhejiang Tianzhen Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14.680 | 14.750 | 14.300 | 14.420 | 14.317 | 1,019,280 |
| 2025-04-23 | 14.800 | 14.830 | 14.490 | 14.660 | 14.555 | 1,187,715 |
| 2025-04-22 | 14.370 | 14.490 | 14.210 | 14.410 | 14.307 | 777,820 |
| 2025-04-21 | 14.240 | 14.540 | 14.140 | 14.370 | 14.267 | 851,200 |
| 2025-04-18 | 14.230 | 14.440 | 14.110 | 14.270 | 14.168 | 789,667 |
| 2025-04-17 | 14.220 | 14.550 | 14.110 | 14.300 | 14.198 | 937,800 |
| 2025-04-16 | 14.540 | 14.630 | 14.080 | 14.230 | 14.128 | 888,920 |
| 2025-04-15 | 14.750 | 14.950 | 14.270 | 14.500 | 14.396 | 1,745,820 |
| 2025-04-14 | 14.490 | 14.720 | 14.370 | 14.400 | 14.297 | 1,163,020 |
| 2025-04-11 | 14.200 | 14.520 | 13.730 | 14.270 | 14.168 | 2,065,700 |
| 2025-04-10 | 14.820 | 14.820 | 13.800 | 14.200 | 14.099 | 3,612,779 |
| 2025-04-09 | 12.210 | 13.340 | 11.880 | 13.330 | 13.235 | 2,691,806 |
| 2025-04-08 | 12.080 | 13.030 | 12.080 | 12.700 | 12.609 | 2,760,858 |
| 2025-04-07 | 14.000 | 14.640 | 12.030 | 12.070 | 11.984 | 3,591,788 |
| 2025-04-03 | 15.590 | 15.790 | 14.900 | 15.040 | 14.933 | 3,440,841 |
| 2025-04-02 | 16.280 | 16.350 | 16.000 | 16.040 | 15.925 | 783,700 |
| 2025-04-01 | 15.880 | 16.460 | 15.880 | 16.280 | 16.164 | 850,391 |
| 2025-03-31 | 16.340 | 16.390 | 15.790 | 15.990 | 15.876 | 1,374,131 |
| 2025-03-28 | 16.750 | 16.840 | 16.340 | 16.340 | 16.223 | 816,214 |
| 2025-03-27 | 16.880 | 16.880 | 16.470 | 16.650 | 16.531 | 716,843 |
| 2025-03-26 | 16.570 | 16.970 | 16.430 | 16.900 | 16.779 | 1,277,732 |
| 2025-03-25 | 17.540 | 17.540 | 16.400 | 16.490 | 16.372 | 3,176,659 |
| 2025-03-24 | 18.180 | 18.200 | 17.150 | 17.470 | 17.345 | 4,318,683 |
| 2025-03-21 | 17.900 | 18.500 | 17.710 | 18.280 | 18.149 | 3,255,457 |
| 2025-03-20 | 17.340 | 18.150 | 17.170 | 17.980 | 17.852 | 2,151,992 |
| 2025-03-19 | 17.590 | 17.590 | 16.940 | 17.260 | 17.137 | 1,224,354 |
| 2025-03-18 | 17.660 | 17.660 | 17.400 | 17.590 | 17.464 | 885,765 |
| 2025-03-17 | 17.600 | 17.650 | 17.350 | 17.500 | 17.375 | 761,460 |
| 2025-03-14 | 17.080 | 17.530 | 16.940 | 17.490 | 17.365 | 1,250,080 |
| 2025-03-13 | 17.590 | 17.590 | 16.910 | 17.080 | 16.958 | 1,013,900 |
| 2025-03-12 | 17.470 | 17.560 | 17.040 | 17.530 | 17.405 | 1,238,940 |
| 2025-03-11 | 17.450 | 17.450 | 17.040 | 17.310 | 17.186 | 694,780 |
| 2025-03-10 | 18.200 | 18.230 | 17.260 | 17.380 | 17.256 | 1,473,480 |
| 2025-03-07 | 17.690 | 18.630 | 17.610 | 17.820 | 17.693 | 2,172,423 |
| 2025-03-06 | 17.080 | 17.800 | 17.080 | 17.710 | 17.584 | 1,572,999 |
| 2025-03-05 | 17.170 | 17.170 | 16.830 | 17.080 | 16.958 | 612,716 |
| 2025-03-04 | 16.810 | 17.170 | 16.740 | 17.140 | 17.018 | 506,763 |
| 2025-03-03 | 16.820 | 17.440 | 16.790 | 16.810 | 16.690 | 1,135,580 |
| 2025-02-28 | 17.270 | 17.270 | 16.750 | 16.810 | 16.690 | 779,274 |
| 2025-02-27 | 17.240 | 17.340 | 16.950 | 17.280 | 17.157 | 750,251 |
| 2025-02-26 | 17.020 | 17.380 | 17.020 | 17.240 | 17.117 | 880,420 |
| 2025-02-25 | 17.310 | 17.550 | 16.980 | 17.020 | 16.898 | 1,534,163 |
| 2025-02-24 | 17.300 | 17.580 | 17.280 | 17.490 | 17.365 | 1,039,320 |
| 2025-02-21 | 17.550 | 17.970 | 17.400 | 17.540 | 17.415 | 1,803,107 |
| 2025-02-20 | 18.150 | 18.250 | 17.620 | 17.700 | 17.574 | 1,615,240 |
| 2025-02-19 | 18.450 | 18.660 | 18.100 | 18.220 | 18.090 | 1,519,880 |
| 2025-02-18 | 18.140 | 18.850 | 17.940 | 18.510 | 18.378 | 2,483,325 |
| 2025-02-17 | 17.890 | 18.250 | 17.810 | 18.070 | 17.941 | 857,313 |
| 2025-02-14 | 18.000 | 18.320 | 17.770 | 17.900 | 17.772 | 1,268,580 |
| 2025-02-13 | 18.410 | 18.650 | 17.940 | 18.060 | 17.931 | 1,596,802 |
| 2025-02-12 | 18.160 | 18.710 | 17.730 | 18.460 | 18.328 | 3,365,857 |
| 2025-02-11 | 17.790 | 20.070 | 17.790 | 18.710 | 18.576 | 3,995,372 |
| 2025-02-10 | 18.020 | 18.130 | 17.670 | 17.790 | 17.663 | 1,187,320 |
| 2025-02-07 | 17.930 | 18.180 | 17.820 | 18.020 | 17.891 | 1,407,373 |
| 2025-02-06 | 17.990 | 18.270 | 17.900 | 18.010 | 17.881 | 1,741,540 |
| 2025-02-05 | 17.720 | 18.520 | 17.360 | 18.170 | 18.040 | 3,410,758 |
| 2025-01-27 | 17.240 | 20.400 | 17.240 | 18.480 | 18.348 | 4,120,233 |
| 2025-01-24 | 16.730 | 17.170 | 16.450 | 17.010 | 16.889 | 1,057,860 |
| 2025-01-23 | 16.710 | 17.070 | 16.500 | 16.570 | 16.452 | 867,871 |
| 2025-01-22 | 18.100 | 18.140 | 16.590 | 16.590 | 16.472 | 1,693,658 |
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.