Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	65.000	69.870	65.000	67.540	67.540	8,004,300
2026-01-15	62.880	64.430	62.170	63.770	63.770	3,814,736
2026-01-14	62.700	65.580	62.080	63.020	63.020	5,510,087
2026-01-13	66.030	66.120	62.200	62.830	62.830	6,167,548
2026-01-12	68.180	68.200	65.200	66.230	66.230	8,924,081
2026-01-09	60.440	69.330	60.440	68.800	68.800	12,936,909
2026-01-08	62.000	62.200	60.440	60.690	60.690	4,609,885
2026-01-07	61.270	64.350	61.200	62.320	62.320	6,178,047
2026-01-06	63.660	63.800	59.610	61.810	61.810	7,774,364
2026-01-05	62.780	64.780	61.000	62.250	62.250	8,437,661
2025-12-31	57.450	59.500	56.890	58.900	58.900	3,413,120
2025-12-30	56.800	58.000	56.400	57.420	57.420	1,930,035
2025-12-29	57.110	58.450	56.800	57.380	57.380	1,642,305
2025-12-26	58.100	58.550	57.100	57.600	57.600	1,917,925
2025-12-25	57.650	59.100	57.010	58.200	58.200	2,210,245
2025-12-24	56.900	58.300	56.400	57.760	57.760	2,668,847
2025-12-23	57.590	58.280	56.700	57.110	57.110	2,152,019
2025-12-22	57.300	57.700	56.020	56.790	56.790	2,916,654
2025-12-19	58.470	58.800	57.030	57.300	57.300	2,975,039
2025-12-18	56.760	60.530	56.160	58.510	58.510	5,588,005
2025-12-17	56.700	57.470	55.710	56.740	56.740	3,227,611
2025-12-16	55.500	57.250	54.500	56.200	56.200	4,815,083
2025-12-15	51.520	56.490	51.300	55.260	55.260	7,722,516
2025-12-12	50.200	52.290	49.500	52.240	52.240	3,713,208
2025-12-11	54.000	54.100	51.770	51.770	51.770	4,390,539
2025-12-10	54.200	54.940	52.500	54.650	54.650	5,789,901
2025-12-09	56.050	56.480	55.120	55.500	55.500	2,676,613
2025-12-08	54.580	55.800	54.420	55.690	55.690	2,653,099
2025-12-05	53.630	54.580	53.150	54.400	54.400	1,967,076
2025-12-04	53.690	53.950	53.000	53.700	53.700	2,002,783
2025-12-03	52.260	53.910	52.260	53.700	53.700	2,093,883
2025-12-02	52.250	52.780	51.820	52.740	52.740	1,234,604
2025-12-01	52.180	52.350	50.420	52.350	52.350	1,747,104
2025-11-28	52.290	53.800	51.530	52.690	52.690	2,022,623
2025-11-27	50.500	52.250	50.270	51.890	51.890	1,794,833
2025-11-26	50.870	51.300	50.200	50.390	50.390	890,647
2025-11-25	51.030	51.710	50.800	50.870	50.870	1,066,366
2025-11-24	50.340	50.980	49.410	50.940	50.940	1,263,160
2025-11-21	50.300	50.760	48.880	50.250	50.250	1,751,773
2025-11-20	51.490	51.590	50.120	50.510	50.510	989,216
2025-11-19	51.460	51.780	50.990	51.150	51.150	980,784
2025-11-18	52.150	52.150	51.010	51.290	51.290	1,292,412
2025-11-17	52.450	52.590	51.770	52.020	52.020	1,399,668
2025-11-14	52.310	52.980	52.000	52.450	52.450	1,460,031
2025-11-13	52.550	52.760	52.180	52.440	52.440	1,431,880
2025-11-12	53.500	53.580	52.000	52.500	52.500	1,719,184
2025-11-11	53.080	54.430	52.850	53.470	53.470	1,717,832
2025-11-10	54.130	54.800	52.630	53.000	53.000	2,183,940
2025-11-07	53.860	54.290	53.400	54.100	54.100	1,289,224
2025-11-06	53.200	54.430	53.010	53.960	53.960	1,732,932
2025-11-05	51.010	53.940	51.010	53.430	53.430	2,546,396
2025-11-04	52.650	52.650	51.140	51.550	51.550	1,609,253
2025-11-03	54.360	54.360	52.110	52.650	52.650	2,371,750
2025-10-31	53.450	55.230	53.010	54.210	54.210	2,463,868
2025-10-30	54.140	55.270	53.500	54.200	54.200	2,547,714
2025-10-29	54.000	54.490	53.380	54.090	54.090	1,863,554
2025-10-28	53.410	54.540	53.160	53.860	53.860	1,973,320
2025-10-27	53.840	54.430	53.080	53.700	53.700	1,968,415
2025-10-24	52.020	53.450	52.000	53.050	53.050	1,811,314
2025-10-23	52.010	52.440	50.890	51.860	51.860	1,317,510

← NewerPage 4 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.