Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	42.320	42.570	40.560	41.800	41.485	4,046,503
2022-08-01	40.500	43.600	40.110	42.310	41.991	3,696,251
2022-07-29	40.700	40.800	39.310	40.610	40.304	2,416,020
2022-07-28	39.240	40.700	38.880	40.400	40.095	3,100,188
2022-07-27	36.640	39.190	36.410	39.010	38.716	2,892,626
2022-07-26	36.190	37.500	35.520	36.780	36.502	1,713,143
2022-07-25	37.780	38.010	36.400	36.530	36.254	1,230,409
2022-07-22	37.110	37.790	36.000	37.400	37.118	1,799,242
2022-07-21	35.220	38.330	35.000	37.170	36.890	3,870,218
2022-07-20	35.800	36.600	34.900	35.570	35.302	1,460,555
2022-07-19	33.280	35.570	33.280	35.370	35.103	1,900,218
2022-07-18	34.440	34.440	32.800	33.380	33.128	912,487
2022-07-15	34.210	34.510	33.180	33.290	33.039	1,048,973
2022-07-14	32.770	34.780	32.600	34.370	34.111	1,128,848
2022-07-13	33.080	33.560	32.650	32.790	32.543	707,896
2022-07-12	34.770	35.280	32.900	33.080	32.830	1,543,597
2022-07-11	34.890	35.370	33.930	35.280	35.014	1,604,586
2022-07-08	36.200	36.610	34.730	34.800	34.537	1,448,144
2022-07-07	35.000	36.980	34.570	35.590	35.321	3,474,064
2022-07-06	32.990	36.200	32.830	34.780	34.518	3,630,012
2022-07-05	33.080	34.300	32.620	33.180	32.930	2,356,167
2022-07-04	31.950	33.280	31.010	33.280	33.029	2,911,797
2022-07-01	33.640	33.640	31.800	31.800	31.560	2,036,868
2022-06-30	33.430	35.600	32.490	33.000	32.751	4,295,205
2022-06-29	32.070	33.280	31.250	32.540	32.294	4,389,663
2022-06-28	28.840	32.770	28.650	32.350	32.106	4,969,768
2022-06-27	28.090	28.970	27.980	28.850	28.632	1,996,321
2022-06-24	27.940	28.380	27.700	27.940	27.729	1,586,790
2022-06-23	26.820	28.080	26.820	27.940	27.729	1,493,096
2022-06-22	29.190	29.580	27.200	27.200	26.995	2,546,535
2022-06-21	28.260	29.900	27.820	28.700	28.483	2,713,747
2022-06-20	27.910	28.340	27.800	27.920	27.709	1,152,250
2022-06-17	27.900	28.060	27.270	27.710	27.501	1,114,902
2022-06-16	27.180	28.490	27.150	28.000	27.789	957,959
2022-06-15	27.930	28.650	27.580	27.600	27.392	1,085,145
2022-06-14	28.580	28.580	26.500	27.620	27.412	1,480,409
2022-06-13	28.260	28.750	27.680	28.140	27.928	1,238,133
2022-06-10	28.200	28.750	27.900	28.350	28.136	1,638,789
2022-06-09	29.680	29.800	27.820	28.150	27.938	1,638,512
2022-06-08	30.100	30.470	28.920	29.510	29.287	1,391,263
2022-06-07	30.760	31.140	29.900	30.330	30.101	1,371,719
2022-06-06	30.750	31.960	30.740	30.890	30.657	1,827,028
2022-06-02	29.270	30.870	29.120	30.740	30.508	1,402,509
2022-06-01	30.000	30.180	29.220	29.520	29.297	705,912
2022-05-31	28.000	29.890	27.750	29.800	29.575	1,179,324
2022-05-30	27.600	27.970	27.500	27.920	27.709	365,662
2022-05-27	28.970	29.200	27.880	27.990	27.382	764,754
2022-05-26	27.630	29.400	27.630	28.720	28.096	1,160,008
2022-05-25	27.190	27.900	27.100	27.620	27.020	472,162
2022-05-24	28.700	29.090	27.190	27.190	26.599	793,191
2022-05-23	29.100	29.100	28.300	28.790	28.164	810,386
2022-05-20	27.750	29.590	27.410	29.030	28.399	1,319,468
2022-05-19	27.100	28.060	27.050	27.750	27.147	655,501
2022-05-18	27.750	28.000	27.500	27.540	26.942	464,255
2022-05-17	26.700	28.010	26.170	27.750	27.147	1,260,751
2022-05-16	26.740	27.310	26.420	26.700	26.120	777,783
2022-05-13	26.380	26.950	26.090	26.440	25.866	818,226
2022-05-12	26.450	26.730	26.000	26.380	25.807	1,112,003
2022-05-11	26.150	27.000	26.050	26.290	25.719	1,260,526
2022-05-10	25.000	26.650	24.700	26.070	25.504	1,003,440

← NewerPage 18 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.