Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	24.880	26.000	24.870	25.300	24.750	631,549
2022-05-06	25.020	25.920	24.810	24.900	24.359	1,442,226
2022-05-05	26.450	26.730	25.650	25.870	25.308	2,162,637
2022-04-29	24.890	27.680	24.890	27.090	26.501	1,624,115
2022-04-28	24.940	25.400	24.390	24.510	23.977	871,032
2022-04-27	23.500	25.300	23.120	25.100	24.555	1,159,708
2022-04-26	25.700	25.720	24.010	24.030	23.508	1,232,763
2022-04-25	26.700	27.100	25.510	25.620	25.063	906,894
2022-04-22	27.520	27.940	26.870	27.020	26.433	687,860
2022-04-21	29.120	29.120	27.510	27.510	26.912	1,209,137
2022-04-20	27.740	29.370	27.740	28.600	27.979	1,223,592
2022-04-19	28.640	28.640	27.610	27.740	27.137	642,699
2022-04-18	27.710	28.880	26.850	28.580	27.959	1,302,447
2022-04-15	26.320	28.440	26.320	27.810	27.206	1,876,253
2022-04-14	26.220	26.900	25.760	26.660	26.081	582,750
2022-04-13	25.880	26.240	25.450	26.040	25.474	508,546
2022-04-12	25.980	26.440	25.280	26.270	25.699	840,635
2022-04-11	27.000	27.300	25.800	25.990	25.425	884,014
2022-04-08	27.490	27.730	26.750	27.120	26.531	880,316
2022-04-07	27.970	28.220	27.410	27.500	26.902	733,686
2022-04-06	28.700	28.700	27.930	28.060	27.450	903,535
2022-04-01	28.690	29.230	28.330	28.770	28.145	648,208
2022-03-31	29.680	29.680	28.710	28.740	28.116	813,712
2022-03-30	29.470	30.000	29.220	29.650	29.006	997,522
2022-03-29	29.640	29.790	28.700	28.870	28.243	449,127
2022-03-28	29.400	29.830	29.200	29.350	28.712	752,804
2022-03-25	30.200	30.880	29.790	29.900	29.250	452,505
2022-03-24	30.520	31.080	30.120	30.180	29.524	685,738
2022-03-23	30.830	31.840	30.500	31.080	30.405	1,079,993
2022-03-22	31.000	32.030	30.560	30.710	30.043	1,785,898
2022-03-21	29.600	31.500	29.190	31.320	30.639	3,117,308
2022-03-18	29.000	29.150	28.410	28.570	27.949	1,332,360
2022-03-17	29.240	29.650	28.840	29.280	28.644	1,445,121
2022-03-16	28.600	28.800	27.230	28.710	28.086	981,834
2022-03-15	28.700	29.000	27.500	27.600	27.000	1,044,267
2022-03-14	29.700	29.700	28.660	28.660	28.037	915,703
2022-03-11	29.670	29.880	28.790	29.730	29.084	803,509
2022-03-10	30.680	31.110	29.640	29.700	29.055	720,800
2022-03-09	30.350	30.690	28.630	29.800	29.152	1,393,102
2022-03-08	32.000	32.110	30.090	30.120	29.466	1,092,346
2022-03-07	31.960	31.960	31.230	31.720	31.031	612,651
2022-03-04	32.530	32.930	32.150	32.150	31.451	651,236
2022-03-03	33.370	33.610	32.480	32.610	31.901	682,557
2022-03-02	33.750	33.750	33.200	33.280	32.557	531,631
2022-03-01	34.160	34.160	33.350	33.750	33.017	710,233
2022-02-28	33.700	34.300	32.820	34.100	33.359	1,258,395
2022-02-25	33.200	34.340	33.200	33.590	32.860	1,277,957
2022-02-24	34.190	34.300	32.500	32.860	32.146	1,332,800
2022-02-23	32.970	34.110	32.550	33.900	33.163	1,053,222
2022-02-22	34.000	34.000	32.480	32.850	32.136	1,231,770
2022-02-21	33.600	34.360	33.440	34.220	33.476	582,943
2022-02-18	33.580	33.960	33.420	33.760	33.026	720,966
2022-02-17	33.470	34.050	32.910	33.850	33.114	1,924,672
2022-02-16	33.980	34.490	33.210	33.230	32.508	3,207,943
2022-02-15	32.030	32.200	31.490	31.850	31.158	1,595,780
2022-02-14	32.810	33.170	31.890	31.930	31.236	797,319
2022-02-11	34.770	35.140	32.670	32.850	32.136	2,281,234
2022-02-10	35.200	35.520	34.550	35.280	34.513	947,392
2022-02-09	35.490	35.490	34.750	35.290	34.523	806,023
2022-02-08	36.650	36.880	34.560	35.170	34.406	1,353,491

← NewerPage 19 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.