Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	36.700	37.820	36.470	37.820	37.820	1,810,346
2024-04-25	36.800	36.980	36.250	36.690	36.690	1,190,815
2024-04-24	35.620	36.690	35.600	36.640	36.640	1,490,673
2024-04-23	35.950	36.270	35.050	35.600	35.600	1,422,009
2024-04-22	35.310	36.560	34.800	35.980	35.980	1,920,634
2024-04-19	35.510	35.850	34.500	35.310	35.310	1,280,295
2024-04-18	35.650	36.340	35.360	35.600	35.600	1,222,399
2024-04-17	34.570	35.760	34.010	35.750	35.750	1,386,915
2024-04-16	35.380	35.590	33.900	34.250	34.250	1,757,654
2024-04-15	36.000	36.300	34.900	35.800	35.800	1,538,843
2024-04-12	36.100	36.800	35.810	36.010	36.010	1,156,377
2024-04-11	35.690	36.560	35.520	36.000	36.000	1,250,232
2024-04-10	36.880	36.950	35.500	35.790	35.790	1,292,672
2024-04-09	37.300	37.300	35.600	36.490	36.490	2,238,088
2024-04-08	37.090	38.850	36.890	36.890	36.890	3,213,475
2024-04-03	36.390	36.790	35.880	36.460	36.460	1,141,547
2024-04-02	37.500	38.100	36.360	36.650	36.650	1,532,078
2024-04-01	37.190	37.550	36.910	37.470	37.470	999,776
2024-03-29	36.700	37.480	36.300	37.190	37.190	934,341
2024-03-28	35.790	37.000	35.500	36.400	36.400	1,448,830
2024-03-27	37.330	37.500	35.560	35.810	35.810	1,650,065
2024-03-26	37.550	37.800	36.200	37.340	37.340	2,085,476
2024-03-25	38.490	38.580	37.350	37.350	37.350	1,239,566
2024-03-22	38.510	38.890	38.000	38.300	38.300	1,662,488
2024-03-21	39.170	39.950	38.390	38.460	38.460	1,766,786
2024-03-20	39.200	39.700	38.510	39.170	39.170	1,760,534
2024-03-19	39.190	40.680	38.600	39.460	39.460	2,398,184
2024-03-18	39.770	39.820	38.400	39.400	39.400	2,006,726
2024-03-15	38.000	39.000	37.560	38.950	38.950	1,974,433
2024-03-14	39.060	39.380	37.470	37.920	37.920	1,889,562
2024-03-13	38.490	39.500	37.800	37.930	37.930	1,747,793
2024-03-12	37.860	38.880	37.610	38.300	38.300	2,274,401
2024-03-11	37.510	38.460	36.880	38.070	38.070	2,420,139
2024-03-08	34.710	39.800	34.360	38.120	38.120	5,730,591
2024-03-07	35.690	36.300	34.000	34.710	34.710	2,497,625
2024-03-06	34.860	35.730	34.500	35.450	35.450	2,027,078
2024-03-05	35.950	36.130	34.820	35.180	35.180	2,003,547
2024-03-04	35.000	36.350	34.230	36.170	36.170	2,962,264
2024-03-01	34.900	35.680	34.310	35.200	35.200	2,302,692
2024-02-29	32.000	34.990	31.880	34.970	34.970	3,222,694
2024-02-28	34.950	35.580	32.670	32.680	32.680	3,822,880
2024-02-27	35.060	36.000	33.580	35.500	35.500	5,982,244
2024-02-26	32.040	35.680	31.570	35.680	35.680	6,419,521
2024-02-23	29.000	29.730	28.660	29.730	29.730	1,554,370
2024-02-22	28.330	28.990	28.330	28.980	28.980	1,152,415
2024-02-21	27.900	29.250	27.500	28.500	28.500	1,598,668
2024-02-20	28.000	28.190	27.300	28.120	28.120	1,192,539
2024-02-19	27.400	29.190	27.400	27.960	27.960	2,310,733
2024-02-08	24.940	26.990	24.400	26.980	26.980	2,357,341
2024-02-07	23.980	25.250	23.430	24.730	24.730	2,512,179
2024-02-06	22.000	24.000	21.120	23.660	23.660	3,034,678
2024-02-05	24.200	24.200	21.160	22.290	22.290	3,293,372
2024-02-02	26.200	26.380	23.630	24.750	24.750	1,780,475
2024-02-01	26.380	26.780	25.550	25.990	25.990	1,825,501
2024-01-31	28.080	28.680	26.400	26.570	26.570	1,285,048
2024-01-30	28.500	29.490	28.000	28.090	28.090	1,058,196
2024-01-29	30.950	30.950	29.100	29.130	29.130	961,082
2024-01-26	31.250	31.640	30.400	30.570	30.570	792,933
2024-01-25	30.000	31.380	29.810	31.250	31.250	1,160,795
2024-01-24	29.920	30.650	28.580	30.000	30.000	1,926,925

← NewerPage 11 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.