Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	37.630	39.090	37.300	38.570	38.279	1,827,506
2022-11-02	36.450	38.380	36.400	37.800	37.515	2,474,795
2022-11-01	36.360	37.190	35.440	36.410	36.135	1,749,200
2022-10-31	35.870	37.690	35.810	36.310	36.036	1,846,448
2022-10-28	36.190	37.190	35.660	36.260	35.986	2,527,476
2022-10-27	38.000	38.880	36.030	36.160	35.887	3,349,775
2022-10-26	37.020	37.300	35.990	36.900	36.622	2,631,126
2022-10-25	37.660	37.670	35.700	37.010	36.731	2,320,973
2022-10-24	36.350	38.010	36.320	37.250	36.969	3,032,704
2022-10-21	36.450	37.000	34.800	36.260	35.986	2,295,239
2022-10-20	35.490	37.300	33.830	36.440	36.165	2,995,034
2022-10-19	35.640	36.460	34.800	35.220	34.954	2,202,142
2022-10-18	36.160	36.710	35.300	35.640	35.371	1,935,158
2022-10-17	34.580	36.640	34.580	36.480	36.205	2,711,726
2022-10-14	35.210	35.550	34.100	35.090	34.825	1,747,377
2022-10-13	33.350	35.770	33.180	34.440	34.180	1,888,771
2022-10-12	31.000	33.430	30.380	33.370	33.118	2,641,751
2022-10-11	31.540	31.980	30.760	30.980	30.746	1,073,472
2022-10-10	31.910	32.110	30.800	31.360	31.123	1,551,151
2022-09-30	32.490	33.210	31.500	31.790	31.550	2,354,076
2022-09-29	33.800	33.800	31.900	32.600	32.354	3,650,821
2022-09-28	35.070	35.270	33.080	33.500	33.247	1,241,944
2022-09-27	34.990	35.690	33.900	34.790	34.527	1,293,317
2022-09-26	34.870	35.500	34.560	34.800	34.537	1,294,283
2022-09-23	36.470	36.590	34.000	34.800	34.537	2,418,766
2022-09-22	34.740	36.570	34.700	36.210	35.937	1,676,676
2022-09-21	35.590	36.120	34.450	35.000	34.736	1,181,003
2022-09-20	35.480	36.610	35.130	35.540	35.272	1,185,564
2022-09-19	35.200	36.260	34.660	35.240	34.974	1,487,254
2022-09-16	34.000	35.830	33.850	35.270	35.004	2,673,257
2022-09-15	38.200	38.250	33.800	34.680	34.418	4,277,534
2022-09-14	37.740	38.580	37.160	38.210	37.922	2,185,588
2022-09-13	37.620	39.150	37.330	38.160	37.872	2,034,946
2022-09-09	40.000	40.620	37.260	37.580	37.296	3,381,969
2022-09-08	42.500	42.780	39.880	40.310	40.006	2,765,203
2022-09-07	38.970	43.040	38.610	42.650	42.328	3,930,787
2022-09-06	39.270	39.880	37.670	39.120	38.825	2,396,660
2022-09-05	39.770	39.770	37.710	37.810	37.525	2,660,045
2022-09-02	37.300	39.900	36.800	39.850	39.549	4,015,613
2022-09-01	35.530	38.380	35.400	36.870	36.592	2,797,677
2022-08-31	37.080	37.500	35.380	35.500	35.232	2,724,126
2022-08-30	37.560	37.960	36.750	37.350	37.068	2,085,934
2022-08-29	36.100	38.660	36.100	37.540	37.257	2,171,111
2022-08-26	38.000	38.340	36.360	36.790	36.512	1,740,228
2022-08-25	38.810	39.350	37.210	37.770	37.485	2,938,040
2022-08-24	43.040	43.040	38.030	38.350	38.061	5,118,134
2022-08-23	42.970	44.080	42.380	42.670	42.348	1,413,061
2022-08-22	42.450	43.250	40.850	42.930	42.606	2,759,948
2022-08-19	46.890	47.090	42.260	42.470	42.150	4,214,356
2022-08-18	45.860	48.080	44.360	47.210	46.854	2,987,450
2022-08-17	45.660	46.810	44.880	45.000	44.660	2,326,584
2022-08-16	47.500	48.470	45.120	45.470	45.127	3,021,226
2022-08-15	46.060	48.090	45.170	46.900	46.546	3,860,532
2022-08-12	49.820	50.230	46.550	46.580	46.229	5,465,664
2022-08-11	48.000	50.930	46.170	50.110	49.732	9,071,250
2022-08-10	44.000	45.260	42.960	45.000	44.660	3,211,682
2022-08-09	43.000	43.820	42.000	43.130	42.805	2,582,219
2022-08-08	40.500	43.880	39.490	43.080	42.755	4,112,038
2022-08-05	41.000	42.680	39.880	40.260	39.956	3,216,787
2022-08-04	41.800	42.980	39.480	41.100	40.790	4,061,209

← NewerPage 17 of 21 · 1,213 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.