Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	36.550	37.650	36.540	36.800	36.522	1,695,391
2023-02-01	35.450	36.810	35.170	36.550	36.274	1,601,181
2023-01-31	36.180	36.180	35.120	35.180	34.915	825,118
2023-01-30	36.130	36.740	35.710	35.910	35.639	1,870,896
2023-01-20	35.620	36.150	35.280	35.580	35.312	822,078
2023-01-19	35.100	35.330	34.620	35.180	34.915	894,434
2023-01-18	35.220	35.970	34.860	34.870	34.607	1,135,901
2023-01-17	34.360	35.580	34.080	35.280	35.014	1,610,342
2023-01-16	33.330	34.280	33.310	34.140	33.882	1,241,172
2023-01-13	33.250	33.790	33.200	33.300	33.049	558,702
2023-01-12	33.200	33.870	33.200	33.670	33.416	388,702
2023-01-11	33.700	34.120	33.210	33.210	32.959	555,008
2023-01-10	34.070	34.330	33.620	33.750	33.495	602,833
2023-01-09	33.600	34.550	33.480	34.000	33.743	1,698,098
2023-01-06	33.320	33.690	32.920	33.020	32.771	690,788
2023-01-05	32.740	33.530	32.130	33.300	33.049	1,037,246
2023-01-04	33.260	33.260	32.200	32.420	32.175	547,881
2023-01-03	31.460	33.080	31.460	33.030	32.781	871,314
2022-12-30	31.970	32.000	31.210	31.600	31.362	1,202,868
2022-12-29	31.780	32.200	31.400	31.500	31.262	695,780
2022-12-28	32.460	32.630	31.700	31.940	31.699	652,519
2022-12-27	32.800	33.120	32.230	32.760	32.513	592,498
2022-12-26	31.270	32.950	31.230	32.450	32.205	1,048,554
2022-12-23	31.760	32.270	31.090	31.380	31.143	758,471
2022-12-22	32.330	32.800	32.010	32.020	31.778	681,366
2022-12-21	32.290	32.910	31.850	32.430	32.185	709,930
2022-12-20	31.880	32.540	31.880	32.230	31.987	371,029
2022-12-19	32.420	32.900	31.900	32.100	31.858	1,104,232
2022-12-16	33.370	33.980	32.380	32.440	32.195	1,238,961
2022-12-15	32.520	34.080	32.500	33.600	33.346	1,763,473
2022-12-14	32.270	33.270	32.270	32.480	32.235	879,070
2022-12-13	32.750	32.960	32.160	32.180	31.937	740,611
2022-12-12	32.520	33.380	31.610	33.100	32.850	1,642,655
2022-12-09	32.200	32.870	32.020	32.740	32.493	966,081
2022-12-08	32.250	32.710	31.850	32.320	32.076	631,939
2022-12-07	32.140	32.460	31.640	32.250	32.007	848,958
2022-12-06	32.060	32.780	32.050	32.300	32.056	517,550
2022-12-05	32.640	32.640	32.000	32.360	32.116	492,522
2022-12-02	32.190	33.100	32.110	32.210	31.967	1,038,804
2022-12-01	32.580	33.300	32.300	32.350	32.106	786,308
2022-11-30	31.950	32.310	31.600	32.090	31.848	430,857
2022-11-29	30.960	32.040	30.960	31.770	31.530	584,778
2022-11-28	31.100	31.500	30.510	31.400	31.163	624,537
2022-11-25	31.810	32.260	31.380	31.380	31.143	432,144
2022-11-24	32.190	32.400	31.610	32.090	31.848	327,755
2022-11-23	32.460	32.460	31.160	31.960	31.719	821,860
2022-11-22	33.350	33.790	32.100	32.330	32.086	1,164,793
2022-11-21	32.570	33.920	32.100	33.350	33.098	1,702,341
2022-11-18	33.370	33.690	32.440	32.450	32.205	1,237,619
2022-11-17	33.080	33.450	32.080	33.040	32.791	1,279,792
2022-11-16	33.860	34.250	33.120	33.450	33.198	1,005,260
2022-11-15	32.530	33.830	32.000	33.610	33.356	1,262,227
2022-11-14	33.700	34.460	32.610	32.920	32.672	1,237,853
2022-11-11	34.300	34.680	33.630	33.700	33.446	1,523,835
2022-11-10	35.000	35.510	33.180	33.420	33.168	2,277,990
2022-11-09	35.640	35.780	35.070	35.300	35.034	834,054
2022-11-08	36.630	36.900	34.800	35.350	35.083	2,431,885
2022-11-07	37.170	37.600	36.810	37.110	36.830	1,827,534
2022-11-04	38.900	38.920	36.700	37.500	37.217	4,573,828
2022-11-03	37.630	39.090	37.300	38.570	38.279	1,827,506

← NewerPage 16 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.