Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	32.800	34.740	32.630	34.460	34.460	1,762,045
2023-10-27	32.400	33.400	31.850	33.040	33.040	1,263,052
2023-10-26	31.960	32.540	31.110	32.540	32.540	1,119,911
2023-10-25	32.500	32.970	32.220	32.350	32.350	872,373
2023-10-24	31.960	32.900	31.800	32.250	32.250	902,234
2023-10-23	32.050	32.620	31.680	31.950	31.950	784,951
2023-10-20	32.950	33.360	32.120	32.160	32.160	1,047,023
2023-10-19	32.860	34.070	32.570	32.930	32.930	950,224
2023-10-18	33.320	33.660	32.810	32.990	32.990	969,329
2023-10-17	34.150	34.740	33.300	33.510	33.510	1,695,162
2023-10-16	36.010	36.260	33.770	34.230	34.230	2,238,864
2023-10-13	36.070	36.990	35.420	36.100	36.100	2,075,437
2023-10-12	38.990	39.080	36.250	36.400	36.400	2,209,811
2023-10-11	37.980	39.070	37.720	38.800	38.800	897,305
2023-10-10	39.950	39.950	37.930	37.990	37.990	869,554
2023-10-09	39.000	39.870	38.630	39.410	39.410	1,043,942
2023-09-28	38.470	39.100	38.380	38.850	38.850	755,144
2023-09-27	38.350	39.270	38.110	38.300	38.300	728,923
2023-09-26	38.790	38.980	38.050	38.470	38.470	534,110
2023-09-25	38.280	39.370	37.900	38.910	38.910	1,159,277
2023-09-22	36.430	38.190	36.430	38.010	38.010	788,269
2023-09-21	37.040	37.280	36.640	36.760	36.760	502,810
2023-09-20	37.750	38.130	36.980	37.150	37.150	552,900
2023-09-19	38.120	38.400	37.420	38.100	38.100	724,119
2023-09-18	37.980	38.910	37.380	38.310	38.310	815,100
2023-09-15	37.810	38.450	37.200	37.930	37.930	680,703
2023-09-14	38.580	38.750	37.380	37.680	37.680	879,527
2023-09-13	40.740	40.790	38.050	38.580	38.580	2,671,705
2023-09-12	41.500	42.120	40.240	40.960	40.960	3,001,186
2023-09-11	40.050	41.000	39.900	40.270	40.270	1,074,080
2023-09-08	39.890	40.330	39.580	40.050	40.050	682,630
2023-09-07	40.490	40.490	39.460	39.570	39.570	762,378
2023-09-06	40.000	40.770	39.500	40.580	40.580	934,487
2023-09-05	40.290	40.700	39.910	40.250	40.250	745,694
2023-09-04	40.500	40.790	39.500	40.150	40.150	1,109,157
2023-09-01	40.590	40.680	39.750	40.270	40.270	630,214
2023-08-31	40.800	40.980	40.200	40.590	40.590	779,951
2023-08-30	39.660	40.870	39.370	40.620	40.620	1,725,703
2023-08-29	37.500	39.700	37.000	39.350	39.350	1,912,293
2023-08-28	38.280	39.090	36.400	36.700	36.700	1,486,365
2023-08-25	37.550	37.570	36.000	36.380	36.380	1,187,854
2023-08-24	37.300	38.370	36.870	37.880	37.880	716,361
2023-08-23	38.580	38.590	37.210	37.230	37.230	685,124
2023-08-22	38.570	39.580	37.600	38.600	38.600	1,170,495
2023-08-21	38.690	39.160	38.500	38.590	38.590	488,489
2023-08-18	38.980	39.880	38.600	38.690	38.690	767,866
2023-08-17	37.700	39.080	37.320	39.020	39.020	1,056,233
2023-08-16	38.220	38.700	37.670	37.930	37.930	768,894
2023-08-15	38.880	39.240	38.100	38.600	38.600	878,331
2023-08-14	39.860	40.170	37.900	38.790	38.790	2,159,916
2023-08-11	41.860	41.870	39.860	39.860	39.860	1,166,595
2023-08-10	40.990	42.450	39.500	41.860	41.860	1,827,081
2023-08-09	43.650	44.280	40.680	41.180	41.180	3,287,455
2023-08-08	41.710	44.280	41.020	43.390	43.390	3,280,697
2023-08-07	41.820	42.820	41.720	41.810	41.810	932,240
2023-08-04	41.150	42.300	40.800	42.190	42.190	1,372,115
2023-08-03	41.180	41.760	40.710	40.950	40.950	967,014
2023-08-02	41.700	42.120	41.000	41.590	41.590	847,620
2023-08-01	41.560	42.280	41.010	41.820	41.820	1,257,958
2023-07-31	41.610	42.400	41.000	41.170	41.170	1,391,251

← NewerPage 13 of 21 · 1,217 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.