Zhejiang Tianzhen Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18.100 | 18.140 | 16.590 | 16.590 | 16.472 | 1,693,658 |
| 2025-01-21 | 17.600 | 18.070 | 17.590 | 17.700 | 17.574 | 1,047,754 |
| 2025-01-20 | 16.980 | 18.140 | 16.700 | 17.790 | 17.663 | 1,594,430 |
| 2025-01-17 | 16.700 | 16.960 | 16.550 | 16.840 | 16.720 | 624,719 |
| 2025-01-16 | 16.890 | 17.050 | 16.670 | 16.800 | 16.680 | 915,259 |
| 2025-01-15 | 16.560 | 17.550 | 16.360 | 16.990 | 16.869 | 1,578,464 |
| 2025-01-14 | 15.950 | 16.620 | 15.900 | 16.610 | 16.491 | 1,053,351 |
| 2025-01-13 | 15.830 | 16.650 | 15.600 | 15.940 | 15.826 | 1,183,000 |
| 2025-01-10 | 15.720 | 16.160 | 15.660 | 15.990 | 15.876 | 1,029,584 |
| 2025-01-09 | 15.980 | 15.980 | 15.610 | 15.720 | 15.608 | 490,040 |
| 2025-01-08 | 16.190 | 16.280 | 15.430 | 15.770 | 15.657 | 1,117,876 |
| 2025-01-07 | 14.910 | 16.250 | 14.710 | 16.190 | 16.074 | 2,073,040 |
| 2025-01-06 | 15.000 | 15.280 | 14.410 | 14.910 | 14.804 | 586,929 |
| 2025-01-03 | 15.620 | 15.620 | 14.880 | 14.880 | 14.774 | 1,400,904 |
| 2025-01-02 | 15.750 | 16.220 | 15.350 | 15.540 | 15.429 | 1,341,246 |
| 2024-12-31 | 15.970 | 16.450 | 15.750 | 15.760 | 15.647 | 733,878 |
| 2024-12-30 | 16.210 | 16.320 | 15.870 | 16.120 | 16.005 | 673,999 |
| 2024-12-27 | 16.160 | 16.480 | 16.020 | 16.320 | 16.203 | 669,317 |
| 2024-12-26 | 16.080 | 16.480 | 16.000 | 16.160 | 16.045 | 804,420 |
| 2024-12-25 | 16.370 | 16.480 | 15.750 | 16.060 | 15.945 | 888,718 |
| 2024-12-24 | 17.300 | 17.300 | 16.080 | 16.370 | 16.253 | 2,306,014 |
| 2024-12-23 | 17.640 | 17.750 | 16.950 | 17.100 | 16.978 | 1,290,053 |
| 2024-12-20 | 17.730 | 17.900 | 17.580 | 17.640 | 17.514 | 761,378 |
| 2024-12-19 | 18.050 | 18.050 | 17.550 | 17.610 | 17.484 | 866,412 |
| 2024-12-18 | 18.070 | 18.450 | 17.510 | 17.940 | 17.812 | 1,162,489 |
| 2024-12-17 | 18.950 | 19.070 | 17.860 | 17.920 | 17.792 | 1,301,225 |
| 2024-12-16 | 18.950 | 19.190 | 18.740 | 19.070 | 18.934 | 883,658 |
| 2024-12-13 | 18.950 | 19.280 | 18.800 | 18.890 | 18.755 | 1,198,827 |
| 2024-12-12 | 19.400 | 19.400 | 18.850 | 18.950 | 18.815 | 1,335,402 |
| 2024-12-11 | 19.700 | 20.180 | 18.820 | 19.210 | 19.073 | 3,795,860 |
| 2024-12-10 | 19.320 | 19.870 | 18.620 | 19.700 | 19.559 | 4,562,048 |
| 2024-12-09 | 17.890 | 18.960 | 17.830 | 18.960 | 18.825 | 2,363,645 |
| 2024-12-06 | 18.190 | 18.200 | 17.620 | 17.870 | 17.742 | 908,620 |
| 2024-12-05 | 18.020 | 18.200 | 17.920 | 18.010 | 17.881 | 586,472 |
| 2024-12-04 | 18.330 | 18.540 | 17.850 | 18.010 | 17.881 | 1,077,375 |
| 2024-12-03 | 18.860 | 19.460 | 18.450 | 18.520 | 18.388 | 1,591,579 |
| 2024-12-02 | 18.640 | 18.870 | 18.450 | 18.570 | 18.437 | 851,257 |
| 2024-11-29 | 18.060 | 18.850 | 17.770 | 18.630 | 18.497 | 1,775,141 |
| 2024-11-28 | 17.870 | 18.530 | 17.860 | 18.070 | 17.941 | 1,331,690 |
| 2024-11-27 | 18.110 | 18.380 | 17.510 | 17.840 | 17.713 | 1,344,398 |
| 2024-11-26 | 18.680 | 18.900 | 18.020 | 18.110 | 17.981 | 957,008 |
| 2024-11-25 | 18.400 | 18.810 | 18.060 | 18.700 | 18.566 | 1,478,294 |
| 2024-11-22 | 19.610 | 19.880 | 18.340 | 18.400 | 18.269 | 2,465,025 |
| 2024-11-21 | 19.410 | 19.790 | 19.250 | 19.790 | 19.649 | 1,482,589 |
| 2024-11-20 | 18.900 | 19.590 | 18.830 | 19.400 | 19.261 | 1,983,644 |
| 2024-11-19 | 19.140 | 19.500 | 18.430 | 19.050 | 18.914 | 1,785,210 |
| 2024-11-18 | 19.280 | 19.780 | 18.580 | 19.030 | 18.894 | 2,114,594 |
| 2024-11-15 | 19.030 | 19.580 | 18.830 | 18.930 | 18.795 | 2,106,180 |
| 2024-11-14 | 19.790 | 20.290 | 19.110 | 19.200 | 19.063 | 3,134,780 |
| 2024-11-13 | 18.070 | 20.240 | 18.000 | 19.960 | 19.817 | 6,652,514 |
| 2024-11-12 | 17.990 | 18.870 | 17.640 | 18.000 | 17.871 | 2,911,128 |
| 2024-11-11 | 17.350 | 17.930 | 17.190 | 17.820 | 17.693 | 1,531,452 |
| 2024-11-08 | 17.860 | 18.280 | 17.450 | 17.530 | 17.405 | 1,551,916 |
| 2024-11-07 | 17.730 | 18.250 | 17.530 | 17.870 | 17.742 | 2,736,312 |
| 2024-11-06 | 16.590 | 17.880 | 16.410 | 17.730 | 17.603 | 4,106,747 |
| 2024-11-05 | 16.010 | 16.760 | 16.010 | 16.550 | 16.432 | 1,542,202 |
| 2024-11-04 | 16.200 | 16.440 | 15.960 | 16.150 | 16.035 | 933,073 |
| 2024-11-01 | 16.810 | 16.930 | 16.200 | 16.230 | 16.114 | 1,712,689 |
| 2024-10-31 | 16.400 | 16.900 | 16.330 | 16.810 | 16.690 | 2,014,701 |
| 2024-10-30 | 16.700 | 17.000 | 16.260 | 16.490 | 16.372 | 2,408,929 |
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.