Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	31.500	32.450	31.180	31.790	31.790	997,075
2024-07-24	32.200	32.670	31.480	31.960	31.960	1,178,268
2024-07-23	34.130	34.800	32.400	32.430	32.430	1,428,406
2024-07-22	32.800	33.880	32.700	33.690	33.690	1,256,553
2024-07-19	31.500	33.960	31.450	33.030	33.030	1,574,642
2024-07-18	31.300	32.200	30.550	31.840	31.840	1,450,778
2024-07-17	33.350	33.350	31.400	31.450	31.450	2,242,295
2024-07-16	32.180	33.610	31.660	33.320	33.320	2,646,590
2024-07-15	35.500	35.800	32.780	32.910	32.910	5,017,508
2024-07-12	34.400	36.380	33.960	36.380	36.380	5,576,512
2024-07-11	33.190	35.140	32.650	34.540	34.540	3,820,500
2024-07-10	31.900	33.210	31.260	32.650	32.650	1,688,699
2024-07-09	30.450	31.770	29.940	31.510	31.510	1,292,988
2024-07-08	31.300	31.420	30.340	30.400	30.400	559,942
2024-07-05	31.140	31.140	31.140	31.140	31.140	0
2024-07-04	31.200	31.590	31.070	31.140	31.140	545,279
2024-07-03	30.330	31.620	30.330	31.110	31.110	565,200
2024-07-02	32.210	32.490	30.830	30.830	30.830	1,558,901
2024-07-01	32.550	33.030	31.660	32.390	32.390	1,013,768
2024-06-28	32.590	33.380	32.480	32.760	32.760	824,052
2024-06-27	33.140	33.520	32.690	32.840	32.840	673,806
2024-06-26	32.580	33.600	32.580	33.500	33.500	981,389
2024-06-25	34.010	34.900	32.800	32.860	32.860	1,040,630
2024-06-24	35.100	35.450	34.280	34.350	34.350	1,118,416
2024-06-21	35.310	35.880	34.590	35.450	35.450	650,870
2024-06-20	35.110	36.450	35.100	35.400	35.400	1,442,831
2024-06-19	35.770	35.900	34.640	35.100	35.100	851,172
2024-06-18	34.370	35.660	34.360	35.220	35.220	838,453
2024-06-17	33.330	34.770	33.330	34.540	34.540	674,415
2024-06-14	34.160	34.390	33.910	34.140	34.140	490,190
2024-06-13	34.100	34.830	34.010	34.390	34.390	608,802
2024-06-12	34.260	34.620	33.950	34.100	34.100	572,075
2024-06-11	33.330	34.200	32.500	33.940	33.940	846,613
2024-06-07	33.750	33.790	32.800	33.080	33.080	567,480
2024-06-06	33.960	34.200	33.300	33.430	33.430	626,366
2024-06-05	34.790	34.880	33.680	33.680	33.680	567,217
2024-06-04	33.930	34.350	33.520	34.170	34.170	516,929
2024-06-03	34.030	34.490	33.610	33.930	33.930	481,885
2024-05-31	33.770	34.330	33.770	33.910	33.910	481,746
2024-05-30	33.980	34.370	33.450	33.950	33.950	548,027
2024-05-29	34.560	34.870	34.100	34.200	34.200	504,808
2024-05-28	34.080	35.000	33.630	34.550	34.550	1,048,574
2024-05-27	32.880	33.890	32.660	33.880	33.880	854,446
2024-05-24	33.000	33.390	32.760	32.920	32.920	665,032
2024-05-23	33.550	33.790	33.050	33.080	33.080	630,175
2024-05-22	33.600	33.820	33.200	33.580	33.580	702,039
2024-05-21	34.440	34.600	33.560	33.650	33.650	736,840
2024-05-20	34.010	34.980	33.960	34.250	34.250	897,237
2024-05-17	34.030	34.350	33.790	34.000	34.000	829,978
2024-05-16	34.570	34.740	33.880	33.940	33.940	642,546
2024-05-15	34.510	34.660	33.680	34.460	34.460	765,148
2024-05-14	34.720	35.260	34.390	34.580	34.580	741,795
2024-05-13	35.600	35.650	34.110	34.690	34.690	2,542,399
2024-05-10	36.680	36.680	35.680	35.910	35.910	1,147,107
2024-05-09	36.500	37.160	36.430	36.590	36.590	1,349,432
2024-05-08	36.710	36.960	36.200	36.360	36.360	924,105
2024-05-07	36.400	37.280	36.330	36.860	36.860	1,293,076
2024-05-06	36.220	36.990	36.220	36.500	36.500	1,527,824
2024-04-30	36.670	37.200	35.600	35.810	35.810	2,837,251
2024-04-29	37.410	37.410	35.800	36.670	36.670	5,227,623

← NewerPage 10 of 21 · 1,212 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.