Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	36.100	37.170	36.010	36.890	36.612	1,161,086
2023-04-27	36.880	37.210	36.000	36.120	35.847	1,221,222
2023-04-26	37.370	37.810	36.530	36.670	36.393	1,419,994
2023-04-25	38.770	38.770	36.700	37.270	36.989	1,434,509
2023-04-24	39.400	39.860	38.000	38.450	38.160	1,616,337
2023-04-21	41.800	41.920	39.200	39.280	38.984	1,773,226
2023-04-20	42.280	43.080	41.310	41.550	41.236	1,381,132
2023-04-19	41.880	43.290	41.880	42.330	42.011	1,255,905
2023-04-18	43.480	43.900	41.600	42.110	41.792	1,678,382
2023-04-17	43.480	45.200	42.990	43.430	43.102	2,717,407
2023-04-14	41.600	43.170	40.700	42.820	42.497	2,247,368
2023-04-13	42.510	43.440	41.200	41.270	40.959	2,337,569
2023-04-12	42.330	43.480	42.000	42.950	42.626	1,855,802
2023-04-11	43.660	44.110	41.850	42.110	41.792	2,660,570
2023-04-10	45.000	46.880	43.500	43.670	43.340	5,710,929
2023-04-07	42.510	43.490	41.700	42.780	42.457	1,963,841
2023-04-06	41.490	42.800	41.300	42.210	41.891	2,116,234
2023-04-04	42.580	43.150	41.640	41.820	41.504	1,965,562
2023-04-03	41.910	42.880	41.540	42.680	42.358	2,190,120
2023-03-31	40.360	41.880	40.140	41.540	41.227	1,531,901
2023-03-30	40.460	41.390	40.110	40.330	40.026	1,157,656
2023-03-29	40.200	41.760	40.130	40.630	40.323	2,102,967
2023-03-28	41.400	41.840	40.290	40.300	39.996	1,827,381
2023-03-27	41.260	41.780	40.650	41.300	40.988	1,492,961
2023-03-24	41.400	42.120	40.500	41.350	41.038	1,488,730
2023-03-23	40.450	41.490	40.290	41.490	41.177	1,571,044
2023-03-22	40.980	40.980	40.080	40.450	40.145	1,582,050
2023-03-21	38.400	41.350	38.020	40.730	40.423	2,466,103
2023-03-20	38.580	38.580	37.000	38.440	38.150	1,436,790
2023-03-17	37.480	39.270	37.200	38.590	38.299	1,261,270
2023-03-16	37.770	38.180	37.060	37.130	36.850	918,044
2023-03-15	37.990	38.880	37.880	37.880	37.594	899,579
2023-03-14	37.450	38.050	36.940	37.900	37.614	873,219
2023-03-13	37.770	38.120	36.850	37.440	37.157	815,939
2023-03-10	38.130	38.480	37.560	37.810	37.525	762,343
2023-03-09	37.470	38.580	37.290	38.140	37.852	991,974
2023-03-08	36.970	37.780	36.910	37.470	37.187	780,242
2023-03-07	38.630	38.690	37.090	37.150	36.870	1,168,535
2023-03-06	39.100	39.240	38.120	38.530	38.239	1,452,147
2023-03-03	39.810	40.120	38.400	38.900	38.606	1,805,060
2023-03-02	39.520	41.000	39.520	39.720	39.420	1,964,032
2023-03-01	39.500	39.700	38.580	39.470	39.172	1,808,800
2023-02-28	39.340	40.000	38.800	39.050	38.755	956,263
2023-02-27	39.590	39.940	38.800	39.450	39.152	1,365,977
2023-02-24	39.530	40.370	39.330	39.940	39.639	1,423,289
2023-02-23	39.310	39.700	38.600	39.690	39.391	2,014,255
2023-02-22	39.430	40.450	39.350	39.670	39.371	1,634,918
2023-02-21	39.550	40.090	39.030	39.530	39.232	1,644,144
2023-02-20	38.900	39.500	38.500	39.380	39.083	1,948,581
2023-02-17	40.310	40.600	38.750	38.840	38.547	2,219,274
2023-02-16	40.770	41.560	39.020	39.770	39.470	2,661,614
2023-02-15	40.100	41.540	40.100	40.990	40.681	2,386,573
2023-02-14	40.400	41.050	39.700	40.090	39.787	2,337,980
2023-02-13	40.770	41.330	40.020	40.530	40.224	2,546,632
2023-02-10	42.800	43.000	40.300	40.480	40.175	4,494,746
2023-02-09	41.050	43.470	40.440	43.000	42.676	5,312,942
2023-02-08	40.500	41.380	38.800	40.670	40.363	3,668,502
2023-02-07	37.740	40.270	37.740	39.820	39.520	3,424,096
2023-02-06	36.790	38.880	36.790	37.750	37.465	2,509,645
2023-02-03	36.930	37.170	36.360	36.790	36.512	1,053,025

← NewerPage 15 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.