Zhejiang Tianzhen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.640	24.790	22.280	23.900	23.900	6,337,412
2026-10-20	21.860	22.880	20.800	22.800	22.800	4,428,158
2026-10-19	20.990	21.470	20.360	21.120	21.120	2,220,562
2026-10-16	21.860	21.860	20.960	21.230	21.230	3,423,285
2026-10-15	19.990	22.120	19.660	21.430	21.430	4,800,596
2026-10-14	20.800	21.220	20.110	20.410	20.410	3,202,344
2026-10-13	21.270	21.340	19.920	20.830	20.830	4,742,696
2026-10-12	20.210	21.980	19.850	21.770	21.770	6,568,422
2026-10-09	19.380	20.290	18.010	20.080	20.080	3,340,496
2026-10-08	19.810	20.100	19.020	19.110	19.110	1,458,700
2026-09-30	19.780	20.200	19.520	19.740	19.740	1,671,050
2026-09-29	19.550	20.070	19.550	19.770	19.770	1,918,043
2026-09-28	21.730	21.740	19.740	19.870	19.870	4,028,536
2026-09-24	20.730	23.160	20.730	21.750	21.750	5,993,911
2026-09-23	20.660	21.180	20.360	20.730	20.730	2,795,440
2026-09-22	19.850	20.840	19.540	20.710	20.710	2,694,800
2026-09-21	18.940	19.890	18.940	19.580	19.580	1,271,900
2026-09-18	18.520	19.120	18.520	18.940	18.940	1,209,680
2026-09-17	18.620	18.630	18.250	18.520	18.520	1,177,400
2026-09-16	18.510	18.740	18.300	18.550	18.550	937,340
2026-09-15	18.720	18.930	18.510	18.510	18.510	868,870
2026-09-14	18.770	18.950	18.450	18.710	18.710	1,044,267
2026-09-11	19.400	19.520	18.500	18.760	18.760	1,466,800
2026-09-10	19.490	20.690	19.340	19.520	19.520	2,077,520
2026-09-09	19.280	19.760	19.000	19.400	19.400	1,985,249
2026-09-08	19.550	19.590	19.200	19.320	19.320	1,453,302
2026-09-07	19.930	20.140	19.500	19.580	19.580	2,374,520
2026-09-04	21.120	21.160	19.820	19.950	19.950	2,202,940
2026-09-03	21.030	21.380	20.720	20.940	20.940	1,120,618
2026-09-02	21.160	21.390	20.850	21.030	21.030	1,251,864
2026-09-01	21.280	21.730	21.020	21.400	21.400	2,117,580
2026-08-31	20.300	21.710	20.020	21.200	21.200	3,356,229
2026-08-28	20.210	20.430	20.000	20.300	20.300	1,256,855
2026-08-27	20.090	20.790	19.930	20.320	20.320	1,520,130
2026-08-26	19.680	20.250	19.600	20.110	20.110	1,287,760
2026-08-25	19.510	19.920	19.180	19.820	19.820	1,618,782
2026-08-24	19.830	20.130	19.650	19.870	19.870	1,726,400
2026-08-21	19.670	20.150	19.300	19.980	19.980	1,479,048
2026-08-20	20.410	20.410	19.540	19.700	19.700	1,854,540
2026-08-19	19.770	20.470	19.310	19.530	19.530	2,671,440
2026-08-18	20.050	20.130	19.670	19.890	19.890	1,583,200
2026-08-17	19.770	20.060	19.520	20.060	20.060	1,642,040
2026-08-14	20.100	20.270	19.530	19.720	19.720	1,228,160
2026-08-13	20.590	20.760	19.810	19.880	19.880	1,902,998
2026-08-12	19.570	20.360	19.430	20.320	20.320	2,057,093
2026-08-11	19.640	19.740	19.160	19.490	19.490	2,156,516
2026-08-10	19.630	19.750	19.170	19.670	19.670	1,477,080
2026-08-07	19.370	19.600	18.500	19.590	19.590	2,121,440
2026-08-06	18.500	19.730	18.490	19.280	19.280	2,718,594
2026-08-05	18.460	18.800	18.210	18.710	18.710	1,903,100
2026-08-04	17.300	18.620	17.300	18.430	18.430	3,342,660
2026-08-03	17.270	17.440	16.980	17.290	17.290	1,737,096
2026-07-31	16.700	17.480	16.510	17.180	17.180	3,049,659
2026-07-30	17.750	18.890	16.160	16.370	16.370	4,645,106
2026-07-29	16.880	17.790	16.880	17.700	17.700	2,852,956
2026-07-28	16.960	17.870	16.760	17.040	17.040	2,724,794
2026-07-27	16.690	17.290	16.290	17.200	17.200	3,811,127
2026-07-24	16.500	18.180	16.190	16.880	16.880	4,998,105
2026-07-23	15.730	16.420	15.460	16.420	16.420	2,562,682
2026-07-22	15.610	16.180	15.340	15.880	15.880	3,021,361

Page 1 of 1 · 60 trading days

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.