Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	70.610	72.460	70.610	71.360	71.360	1,882,479
2026-04-20	73.870	73.870	70.690	71.940	71.940	4,028,100
2026-04-17	71.920	75.330	70.690	73.870	73.870	3,508,712
2026-04-16	72.480	76.000	70.590	71.930	71.930	5,715,245
2026-04-15	70.400	71.680	68.800	69.200	69.200	2,750,612
2026-04-14	68.450	70.600	68.450	69.850	69.850	2,640,479
2026-04-13	67.670	70.500	67.670	68.480	68.480	3,241,566
2026-04-10	69.990	72.180	68.510	68.510	68.510	4,216,738
2026-04-09	68.300	70.660	67.180	69.820	69.820	5,830,935
2026-04-08	66.020	71.900	65.350	69.080	69.080	8,251,651
2026-04-07	61.510	66.360	61.000	64.350	64.350	4,977,891
2026-04-03	58.090	63.500	56.850	61.410	61.410	5,049,340
2026-04-02	59.800	60.150	57.220	58.010	58.010	1,495,839
2026-04-01	59.200	60.610	59.010	60.160	60.160	2,137,060
2026-03-31	60.540	60.600	58.010	58.230	58.230	1,813,923
2026-03-30	58.970	61.140	58.430	60.650	60.650	2,429,964
2026-03-27	57.580	60.500	56.980	59.780	59.780	3,082,028
2026-03-26	59.300	59.790	57.630	58.340	58.340	2,058,056
2026-03-25	57.490	60.300	57.010	59.190	59.190	3,954,888
2026-03-24	55.390	57.570	54.150	57.390	57.390	5,040,963
2026-03-23	57.010	58.940	53.470	54.030	54.030	4,770,009
2026-03-20	58.700	60.580	57.270	59.180	59.180	4,399,055
2026-03-19	58.000	59.550	57.280	57.900	57.900	2,504,251
2026-03-18	57.360	59.130	57.050	58.900	58.900	1,875,162
2026-03-17	59.590	59.780	57.080	57.120	57.120	1,552,207
2026-03-16	58.650	59.400	57.140	59.280	59.280	1,921,182
2026-03-13	59.670	60.500	58.590	58.590	58.590	1,759,854
2026-03-12	60.770	61.220	59.600	60.340	60.340	1,746,118
2026-03-11	62.550	62.820	60.920	61.070	61.070	2,633,652
2026-03-10	60.680	62.560	60.070	62.310	62.310	3,565,296
2026-03-09	61.000	61.000	58.450	59.800	59.800	3,948,288
2026-03-06	63.000	64.090	61.880	62.010	62.010	4,117,113
2026-03-05	67.030	68.500	62.350	63.000	63.000	7,345,550
2026-03-04	66.710	68.830	65.500	65.880	65.880	3,235,732
2026-03-03	72.900	74.230	68.060	68.300	68.300	3,910,316
2026-03-02	74.940	76.320	72.400	73.240	73.240	3,914,528
2026-02-27	77.000	78.020	75.500	76.160	76.160	2,249,448
2026-02-26	75.000	78.340	74.270	77.510	77.510	3,537,489
2026-02-25	72.880	75.540	71.700	74.800	74.800	3,416,102
2026-02-24	77.500	77.500	71.700	73.230	73.230	4,382,905
2026-02-13	76.290	77.770	75.000	75.160	75.160	1,979,198
2026-02-12	74.580	77.480	74.580	76.580	76.580	2,291,189
2026-02-11	76.000	76.500	74.590	74.730	74.730	1,339,416
2026-02-10	76.990	77.010	75.340	75.900	75.900	1,810,591
2026-02-09	76.300	77.300	75.010	76.700	76.700	1,951,347
2026-02-06	75.390	78.050	75.000	75.200	75.200	2,637,206
2026-02-05	78.570	79.000	75.160	76.660	76.660	3,359,540
2026-02-04	79.680	81.400	78.010	79.360	79.360	2,779,522
2026-02-03	80.780	82.460	80.000	80.100	80.100	3,401,562
2026-02-02	84.200	84.590	80.310	80.800	80.800	4,410,104
2026-01-30	79.430	84.990	77.300	84.620	84.620	4,952,072
2026-01-29	82.000	84.770	79.110	79.660	79.660	4,209,421
2026-01-28	78.300	84.320	77.300	82.700	82.700	6,521,117
2026-01-27	77.670	80.880	76.000	78.860	78.860	5,063,086
2026-01-26	73.080	81.050	69.750	79.170	79.170	12,179,377
2026-01-23	70.330	75.270	68.400	74.080	74.080	8,237,800
2026-01-22	65.770	71.660	62.880	70.880	70.880	14,769,015
2026-01-21	66.690	68.230	65.160	65.690	65.690	5,077,262
2026-01-20	66.610	69.340	65.900	67.220	67.220	6,094,339
2026-01-19	67.430	68.380	65.250	66.160	66.160	4,577,151

← NewerPage 3 of 5 · 243 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.