Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	29.710	30.370	29.130	30.000	30.000	1,324,710
2024-01-22	32.150	32.150	29.320	29.700	29.700	1,724,630
2024-01-19	32.340	32.770	31.990	32.060	32.060	797,395
2024-01-18	32.460	32.520	31.450	32.100	32.100	1,209,571
2024-01-17	33.930	33.930	32.500	32.680	32.680	744,567
2024-01-16	33.980	34.270	33.280	33.930	33.930	717,790
2024-01-15	33.760	34.320	33.160	33.930	33.930	691,944
2024-01-12	34.240	34.500	33.660	33.750	33.750	796,211
2024-01-11	33.280	34.760	33.280	34.590	34.590	1,288,499
2024-01-10	33.950	34.180	32.940	33.390	33.390	918,618
2024-01-09	34.300	34.770	33.710	33.950	33.950	894,078
2024-01-08	35.000	35.000	33.600	33.770	33.770	779,911
2024-01-05	35.020	35.450	34.290	34.530	34.530	856,792
2024-01-04	35.730	35.730	34.680	34.960	34.960	942,338
2024-01-03	36.020	36.020	35.160	35.510	35.510	979,739
2024-01-02	37.410	37.590	35.970	36.020	36.020	1,139,964
2023-12-29	36.370	37.820	36.370	37.520	37.520	993,882
2023-12-28	35.850	36.900	35.450	36.450	36.450	930,130
2023-12-27	35.800	36.100	35.360	35.920	35.920	859,165
2023-12-26	36.290	36.290	35.380	35.920	35.920	618,121
2023-12-25	36.050	37.200	36.050	36.410	36.410	961,157
2023-12-22	37.220	37.220	36.150	36.300	36.300	812,075
2023-12-21	36.760	37.360	35.940	36.990	36.990	786,888
2023-12-20	37.570	37.950	36.660	36.760	36.760	595,180
2023-12-19	36.800	37.640	36.570	37.190	37.190	676,105
2023-12-18	37.350	37.350	36.600	36.820	36.820	794,045
2023-12-15	37.650	37.940	37.270	37.310	37.310	572,788
2023-12-14	37.800	38.310	37.620	37.620	37.620	540,237
2023-12-13	37.800	38.480	37.480	37.790	37.790	852,529
2023-12-12	39.110	39.130	37.700	37.740	37.740	1,802,275
2023-12-11	38.420	39.300	37.680	39.220	39.220	1,245,449
2023-12-08	37.910	39.150	37.880	38.450	38.450	1,363,958
2023-12-07	37.500	38.300	37.400	37.930	37.930	1,132,244
2023-12-06	37.780	38.280	37.490	37.620	37.620	1,128,372
2023-12-05	38.620	38.620	37.610	37.610	37.610	1,100,518
2023-12-04	38.800	39.400	38.510	38.580	38.580	1,079,110
2023-12-01	39.170	39.450	38.300	38.720	38.720	1,039,187
2023-11-30	39.500	40.000	38.600	39.080	39.080	1,500,143
2023-11-29	39.760	40.320	39.520	39.780	39.780	1,285,989
2023-11-28	39.320	40.160	38.930	39.310	39.310	1,254,579
2023-11-27	39.110	39.850	39.110	39.600	39.600	1,039,300
2023-11-24	40.150	40.200	39.120	39.210	39.210	1,238,233
2023-11-23	39.500	40.550	39.260	40.180	40.180	1,143,361
2023-11-22	40.100	40.830	39.620	39.690	39.690	901,778
2023-11-21	40.780	41.360	40.230	40.450	40.450	1,436,775
2023-11-20	40.280	40.880	40.030	40.720	40.720	1,760,485
2023-11-17	39.360	40.290	38.810	39.700	39.700	1,585,228
2023-11-16	39.820	40.100	39.100	39.110	39.110	1,121,839
2023-11-15	40.500	40.900	39.300	39.820	39.820	1,789,388
2023-11-14	38.500	40.600	38.350	40.200	40.200	2,806,673
2023-11-13	38.820	39.210	38.320	38.620	38.620	1,834,519
2023-11-10	38.260	39.250	37.790	38.570	38.570	1,595,231
2023-11-09	38.310	39.110	38.110	38.400	38.400	1,927,297
2023-11-08	36.960	39.350	36.610	38.610	38.610	3,673,037
2023-11-07	37.300	37.610	36.830	37.350	37.350	1,373,074
2023-11-06	36.800	37.500	36.080	37.410	37.410	2,041,428
2023-11-03	34.980	36.430	34.700	36.360	36.360	1,918,466
2023-11-02	35.870	36.160	34.320	34.430	34.430	1,151,377
2023-11-01	35.170	36.540	35.020	35.660	35.660	2,491,815
2023-10-31	34.450	35.480	34.450	34.890	34.890	1,723,284

← NewerPage 12 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.