Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	41.390	42.180	40.580	41.640	41.640	1,783,345
2023-07-27	40.480	42.800	40.380	41.930	41.930	3,813,889
2023-07-26	40.610	40.850	39.600	39.910	39.910	1,023,920
2023-07-25	40.700	41.290	39.890	40.850	40.850	1,370,651
2023-07-24	40.240	40.560	39.800	40.170	40.170	1,057,710
2023-07-21	40.950	41.500	40.080	40.150	40.150	1,050,372
2023-07-20	42.620	42.620	40.940	40.970	40.970	1,493,969
2023-07-19	43.630	43.720	42.360	42.540	42.540	1,334,653
2023-07-18	44.520	45.000	43.100	43.400	43.400	2,029,473
2023-07-17	44.000	45.980	43.600	45.090	45.090	2,320,546
2023-07-14	45.300	45.680	43.680	44.000	44.000	2,547,064
2023-07-13	44.640	45.600	43.700	45.400	45.400	3,631,806
2023-07-12	44.040	46.380	44.000	44.690	44.690	5,578,797
2023-07-11	41.900	43.980	41.750	43.580	43.580	2,083,338
2023-07-10	42.750	43.400	41.720	42.100	42.100	1,448,133
2023-07-07	42.930	43.270	41.590	42.060	42.060	2,044,427
2023-07-06	43.630	43.990	42.980	43.080	43.080	1,753,868
2023-07-05	45.880	46.300	43.500	43.710	43.710	3,318,223
2023-07-04	43.260	46.960	43.120	45.950	45.950	4,257,931
2023-07-03	44.440	45.130	43.250	43.400	43.400	2,722,433
2023-06-30	44.570	44.880	43.670	44.630	44.630	1,934,738
2023-06-29	42.730	45.360	42.660	44.520	44.520	3,403,588
2023-06-28	43.370	43.370	41.030	42.660	42.660	2,891,051
2023-06-27	43.290	43.970	42.820	43.130	43.130	2,255,753
2023-06-26	45.160	46.280	43.090	43.200	43.200	4,028,468
2023-06-21	47.000	47.350	45.500	45.850	45.850	3,570,033
2023-06-20	47.110	48.610	46.550	47.560	47.560	4,684,626
2023-06-19	46.570	47.420	45.590	47.000	47.000	5,253,851
2023-06-16	45.650	46.550	45.050	46.080	46.080	5,758,640
2023-06-15	42.890	48.840	42.540	46.060	46.060	10,991,954
2023-06-14	41.000	41.800	40.100	41.630	41.630	4,548,939
2023-06-13	41.300	43.390	40.810	41.260	41.260	5,235,148
2023-06-12	41.600	41.790	40.220	41.190	41.190	4,092,792
2023-06-09	39.460	41.880	39.460	41.300	41.300	6,925,170
2023-06-08	39.760	41.660	38.990	39.750	39.450	5,730,728
2023-06-07	38.440	39.300	37.600	38.630	38.339	3,239,309
2023-06-06	40.320	40.490	37.660	37.780	37.495	4,879,698
2023-06-05	40.640	42.870	40.300	40.670	40.363	6,887,650
2023-06-02	39.350	43.380	38.140	41.100	40.790	8,064,773
2023-06-01	39.360	39.620	38.680	39.200	38.904	4,284,765
2023-05-31	37.960	40.360	37.600	39.850	39.549	4,848,625
2023-05-30	38.100	38.100	36.540	37.640	37.356	3,136,105
2023-05-29	37.590	38.450	36.610	38.450	38.160	3,197,835
2023-05-26	37.020	37.550	36.370	37.360	37.078	2,345,312
2023-05-25	37.650	37.700	36.660	37.330	37.048	1,172,209
2023-05-24	37.200	37.900	36.840	37.480	37.197	1,071,050
2023-05-23	37.900	38.200	37.310	37.310	37.028	918,798
2023-05-22	37.400	38.380	37.250	38.040	37.753	1,632,960
2023-05-19	37.230	38.450	36.770	37.400	37.118	2,051,374
2023-05-18	35.880	37.090	35.310	36.980	36.701	2,177,002
2023-05-17	35.110	35.570	34.620	35.560	35.292	841,147
2023-05-16	35.230	35.400	34.490	34.990	34.726	1,257,238
2023-05-15	34.110	34.880	33.000	34.880	34.617	1,853,677
2023-05-12	34.950	35.300	33.830	33.900	33.644	1,908,673
2023-05-11	35.500	36.000	34.780	34.830	34.567	1,405,750
2023-05-10	35.600	36.180	35.300	35.680	35.411	953,071
2023-05-09	35.960	36.440	35.070	35.410	35.143	1,073,346
2023-05-08	36.220	36.380	35.600	35.790	35.520	1,203,207
2023-05-05	37.550	37.550	35.800	36.220	35.947	1,504,903
2023-05-04	37.190	38.820	36.260	37.550	37.267	2,937,543

← NewerPage 14 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.