Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	61.730	67.980	60.610	66.420	66.420	6,549,107
2026-10-19	59.960	62.850	57.210	61.700	61.700	3,905,759
2026-10-16	62.230	62.400	59.660	60.560	60.560	2,584,677
2026-10-15	62.000	62.980	60.180	60.950	60.950	3,278,523
2026-10-14	66.410	66.850	63.750	63.960	63.960	2,598,784
2026-10-13	64.050	67.300	61.820	66.680	66.680	3,527,535
2026-10-12	66.560	67.190	64.670	65.300	65.300	2,871,247
2026-10-09	70.050	70.060	62.670	66.220	66.220	4,268,962
2026-10-08	72.000	74.600	68.330	69.270	69.270	2,990,858
2026-09-30	75.600	75.610	71.700	71.900	71.900	2,626,097
2026-09-29	74.650	75.750	74.000	74.460	74.460	2,380,486
2026-09-28	80.180	80.380	73.630	74.690	74.690	3,439,455
2026-09-24	81.890	82.920	79.100	79.300	79.300	2,713,969
2026-09-23	82.300	84.370	81.360	82.800	82.800	3,875,830
2026-09-22	83.180	84.610	81.620	81.850	81.850	3,112,623
2026-09-21	83.500	84.510	81.400	82.200	82.200	3,867,311
2026-09-18	82.500	84.600	81.280	83.700	83.700	4,487,427
2026-09-17	82.340	83.500	80.600	81.200	81.200	2,777,391
2026-09-16	79.500	83.100	78.020	82.030	82.030	4,221,855
2026-09-15	79.600	81.260	78.450	79.100	79.100	2,875,517
2026-09-14	75.000	80.280	73.650	79.110	79.110	4,989,215
2026-09-11	77.460	77.460	72.000	75.940	75.940	4,338,570
2026-09-10	79.280	79.990	77.560	77.970	77.970	2,867,493
2026-09-09	81.000	83.200	79.300	80.040	80.040	3,123,295
2026-09-08	80.530	83.500	79.800	80.410	80.410	4,587,827
2026-09-07	76.000	81.300	74.080	80.500	80.500	6,089,249
2026-09-04	78.200	81.770	74.360	75.010	75.010	4,521,854
2026-09-03	77.510	78.380	75.700	77.510	77.510	3,352,705
2026-09-02	76.400	77.760	75.510	76.630	76.630	4,078,386
2026-09-01	82.530	82.880	77.300	77.880	77.880	6,044,480
2026-08-31	78.760	83.480	78.760	82.850	82.850	4,247,191
2026-08-28	84.030	85.080	80.950	80.990	80.990	5,408,067
2026-08-27	79.660	85.350	78.200	85.060	85.060	8,765,163
2026-08-26	81.850	83.500	79.510	82.280	82.280	4,761,041
2026-08-25	81.410	82.730	77.860	81.800	81.800	4,890,847
2026-08-24	85.400	87.490	80.360	82.740	82.740	5,670,249
2026-08-21	86.280	89.870	83.010	85.000	85.000	6,788,380
2026-08-20	84.000	89.990	83.880	87.160	87.160	11,085,272
2026-08-19	85.980	88.000	80.620	81.510	81.510	9,308,425
2026-08-18	93.540	93.690	87.190	90.200	90.200	10,200,906
2026-08-17	82.000	94.800	82.000	94.800	94.800	12,205,453
2026-08-14	78.480	79.980	76.310	79.000	79.000	4,020,030
2026-08-13	80.990	82.780	77.110	77.500	77.500	4,885,619
2026-08-12	78.060	80.250	77.000	79.930	79.930	3,891,922
2026-08-11	76.600	79.290	74.810	78.060	78.060	5,062,706
2026-08-10	78.950	79.230	75.510	77.500	77.500	3,901,737
2026-08-07	77.750	79.480	75.680	78.900	78.900	5,242,822
2026-08-06	74.000	78.300	73.660	77.660	77.660	5,376,232
2026-08-05	70.600	77.270	70.000	75.790	75.790	6,285,523
2026-08-04	64.080	71.450	63.650	70.800	70.800	7,607,236
2026-08-03	68.810	69.560	63.510	63.660	63.660	6,269,206
2026-07-31	70.700	73.800	68.800	68.800	68.800	7,990,531
2026-07-30	70.860	71.360	63.830	64.450	64.450	7,857,491
2026-07-29	72.890	73.010	65.510	69.960	69.960	7,995,883
2026-07-28	74.960	76.390	70.280	71.100	71.100	3,859,433
2026-07-27	74.280	76.660	72.280	76.200	76.200	4,321,261
2026-07-24	74.500	76.030	72.240	74.190	74.190	4,551,993
2026-07-23	76.880	78.560	73.360	74.030	74.030	4,920,766
2026-07-22	78.040	82.000	76.110	76.440	76.440	9,210,941
2026-07-21	67.790	79.750	62.770	79.750	79.750	9,573,339

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.3000 CNY
2022-05-30	0.4000 CNY
2021-12-03	0.4000 CNY
2021-05-28	0.3000 CNY
2020-05-22	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.