Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	36.650	36.880	34.560	35.170	34.406	1,353,491
2022-02-07	38.200	38.570	36.200	36.500	35.707	1,428,703
2022-01-28	38.180	38.350	37.300	37.580	36.763	805,804
2022-01-27	41.100	41.100	37.470	37.500	36.685	1,733,476
2022-01-26	38.650	41.790	38.650	40.240	39.366	2,194,046
2022-01-25	40.990	41.970	38.410	38.630	37.791	1,220,820
2022-01-24	42.480	42.800	40.740	41.050	40.158	1,275,648
2022-01-21	41.200	42.000	40.450	41.670	40.765	1,304,979
2022-01-20	42.240	42.310	40.780	41.520	40.618	1,415,474
2022-01-19	42.050	43.150	41.580	42.240	41.322	1,739,028
2022-01-18	43.010	43.660	42.260	42.680	41.753	3,032,979
2022-01-17	38.000	42.250	38.000	42.080	41.166	3,041,391
2022-01-14	37.020	38.160	36.750	38.150	37.321	900,220
2022-01-13	37.660	37.980	36.810	37.070	36.265	647,896
2022-01-12	37.980	38.170	37.100	37.610	36.793	1,069,991
2022-01-11	39.850	39.850	37.500	37.790	36.969	1,644,882
2022-01-10	39.970	40.850	39.350	39.530	38.671	841,405
2022-01-07	40.290	41.250	39.610	39.750	38.886	1,736,376
2022-01-06	37.830	40.600	37.660	40.100	39.229	1,899,607
2022-01-05	39.270	39.470	38.120	38.420	37.585	957,717
2022-01-04	38.550	39.720	38.150	39.070	38.221	1,070,032
2021-12-31	38.570	38.570	37.740	38.020	37.194	767,111
2021-12-30	36.500	39.120	36.020	38.340	37.507	1,640,949
2021-12-29	36.400	36.540	35.650	36.350	35.560	542,691
2021-12-28	35.600	36.600	35.600	36.400	35.609	482,262
2021-12-27	36.060	36.100	35.500	35.500	34.729	537,883
2021-12-24	36.960	37.350	35.900	35.980	35.198	590,643
2021-12-23	36.980	37.240	36.230	36.860	36.059	574,050
2021-12-22	37.200	37.470	36.700	36.890	36.088	563,850
2021-12-21	35.910	37.170	35.500	37.000	36.196	834,901
2021-12-20	36.450	36.570	35.910	35.910	35.130	767,463
2021-12-17	37.490	37.770	36.800	37.000	36.196	873,783
2021-12-16	37.600	37.890	36.880	37.590	36.773	768,382
2021-12-15	37.880	38.500	37.340	37.580	36.763	852,966
2021-12-14	37.900	38.360	37.450	38.290	37.458	583,171
2021-12-13	38.000	38.930	37.500	37.980	37.155	1,047,741
2021-12-10	38.410	38.410	37.830	38.140	37.311	506,905
2021-12-09	38.980	39.220	38.160	38.410	37.575	786,780
2021-12-08	38.180	38.800	38.030	38.670	37.830	716,391
2021-12-07	39.030	39.850	37.390	37.940	37.116	1,464,938
2021-12-06	40.960	41.680	39.000	39.010	38.162	1,561,142
2021-12-03	40.500	41.190	40.450	40.930	40.041	584,006
2021-12-02	42.370	42.600	40.500	41.000	39.718	1,280,171
2021-12-01	41.200	42.660	40.840	42.130	40.812	1,403,649
2021-11-30	42.650	42.970	41.140	41.310	40.018	1,191,472
2021-11-29	41.880	43.480	41.400	42.420	41.093	1,395,927
2021-11-26	40.880	42.460	40.540	42.000	40.687	1,832,844
2021-11-25	41.000	41.350	40.550	41.140	39.853	864,056
2021-11-24	42.070	42.510	40.800	41.000	39.718	1,132,084
2021-11-23	41.660	42.300	41.070	41.580	40.280	981,673
2021-11-22	41.540	42.110	40.880	41.820	40.512	1,296,256
2021-11-19	41.070	41.980	40.280	41.250	39.960	1,591,713
2021-11-18	39.320	41.400	39.150	40.880	39.602	2,548,262
2021-11-17	38.400	39.390	38.250	39.320	38.090	1,295,011
2021-11-16	39.280	39.570	38.180	38.410	37.209	773,930
2021-11-15	39.360	39.980	38.790	39.090	37.868	1,027,165
2021-11-12	38.600	39.430	38.390	39.370	38.139	1,097,541
2021-11-11	38.270	38.980	37.800	38.610	37.403	1,124,771
2021-11-10	37.980	38.480	37.390	38.160	36.967	820,522
2021-11-09	36.230	38.180	36.000	38.000	36.812	1,307,275

← NewerPage 20 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.