Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	76.900	78.000	63.790	66.460	66.460	8,940,969
2026-07-17	82.000	82.570	73.200	74.840	74.840	7,081,302
2026-07-16	85.500	87.490	81.000	82.000	82.000	4,627,354
2026-07-15	92.030	92.100	85.600	86.790	86.790	4,077,595
2026-07-14	88.430	91.480	86.100	90.330	90.330	5,344,444
2026-07-13	95.800	96.320	86.880	87.490	87.490	6,230,717
2026-07-10	104.66	106.69	96.000	96.490	96.490	6,282,583
2026-07-09	99.900	103.70	95.330	102.87	102.87	5,748,293
2026-07-08	99.340	100.99	95.390	98.210	98.210	4,605,313
2026-07-07	104.29	104.44	97.200	98.970	98.970	6,802,741
2026-07-06	111.55	112.75	104.00	104.50	104.50	7,056,535
2026-07-03	115.61	116.85	109.00	110.90	110.90	7,172,084
2026-07-02	121.52	128.17	113.88	116.04	116.04	9,926,213
2026-07-01	127.99	138.00	123.34	130.74	130.74	11,148,119
2026-06-30	119.55	128.01	119.55	127.30	127.30	7,881,846
2026-06-29	128.64	133.22	113.23	120.92	120.92	11,582,969
2026-06-26	114.00	133.22	114.00	127.92	127.92	12,248,601
2026-06-25	123.00	123.86	112.55	117.33	117.33	7,652,358
2026-06-24	111.00	120.43	107.28	120.19	120.19	8,192,914
2026-06-23	112.43	114.30	107.07	112.55	112.55	6,814,241
2026-06-22	124.00	126.22	108.00	115.00	115.00	13,367,167
2026-06-18	117.60	128.88	115.01	124.42	124.42	12,501,455
2026-06-17	107.89	117.44	107.10	116.20	116.20	11,829,352
2026-06-16	106.92	110.89	105.08	109.36	109.36	8,907,394
2026-06-15	103.66	109.00	103.02	108.60	108.60	10,573,955
2026-06-12	100.45	114.60	99.380	105.49	105.49	14,071,408
2026-06-11	95.000	100.50	93.880	95.570	95.570	7,484,672
2026-06-10	96.200	98.980	92.300	98.520	98.520	10,731,294
2026-06-09	108.00	109.94	100.00	101.30	101.30	12,257,921
2026-06-08	99.060	112.00	97.220	110.38	110.38	9,884,215
2026-06-05	105.63	110.01	102.88	105.00	105.00	7,222,884
2026-06-04	105.75	114.43	105.50	107.90	107.40	7,688,948
2026-06-03	100.74	117.37	99.030	111.31	110.79	10,325,850
2026-06-02	95.900	100.00	95.380	97.810	97.357	5,878,578
2026-06-01	102.11	104.51	94.000	94.700	94.261	6,731,038
2026-05-29	114.00	117.74	100.57	101.96	101.49	8,519,874
2026-05-28	105.00	115.10	100.96	112.31	112.31	9,578,788
2026-05-27	94.050	108.36	94.050	104.90	104.90	9,386,108
2026-05-26	98.810	101.13	95.100	95.990	95.990	7,077,082
2026-05-25	103.26	103.91	98.880	101.32	101.32	7,613,237
2026-05-22	96.250	105.28	96.250	104.30	104.30	8,291,629
2026-05-21	99.670	102.99	94.810	95.480	95.480	8,937,882
2026-05-20	99.460	103.11	99.310	100.29	100.29	7,982,412
2026-05-19	104.42	105.20	99.660	103.31	103.31	8,651,895
2026-05-18	100.00	109.44	100.00	103.90	103.90	14,393,876
2026-05-15	89.030	98.990	89.030	96.450	96.450	12,277,687
2026-05-14	93.140	96.990	89.400	90.630	90.630	10,228,342
2026-05-13	76.170	93.140	76.030	93.140	93.140	10,422,513
2026-05-12	77.080	79.200	74.810	77.620	77.620	4,199,787
2026-05-11	78.320	78.580	75.760	77.320	77.320	4,205,348
2026-05-08	79.000	79.870	76.900	77.880	77.880	4,560,594
2026-05-07	74.480	81.360	71.990	80.170	80.170	8,158,118
2026-05-06	72.390	73.080	70.670	71.450	71.450	4,076,444
2026-04-30	70.700	72.890	69.510	72.080	72.080	4,268,622
2026-04-29	69.920	70.900	68.830	69.800	69.800	2,697,801
2026-04-28	71.000	72.500	69.500	70.300	70.300	2,665,163
2026-04-27	71.500	74.550	70.900	71.650	71.650	4,968,205
2026-04-24	68.450	69.980	68.320	69.040	69.040	2,861,801
2026-04-23	71.290	72.130	67.600	68.730	68.730	4,560,042
2026-04-22	70.600	72.770	70.600	72.090	72.090	2,619,919

← NewerPage 2 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.