Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	52.010	52.440	50.890	51.860	51.860	1,317,510
2025-10-22	51.990	52.960	51.200	52.220	52.220	1,716,706
2025-10-21	51.560	52.390	50.880	52.040	52.040	1,769,866
2025-10-20	51.220	51.930	50.770	51.200	51.200	1,710,108
2025-10-17	52.450	52.450	50.490	50.800	50.800	2,096,620
2025-10-16	52.970	53.570	52.000	52.340	52.340	1,962,116
2025-10-15	52.130	53.270	51.410	52.830	52.830	1,931,918
2025-10-14	54.920	55.200	51.930	52.100	52.100	3,172,116
2025-10-13	52.840	55.550	52.840	54.610	54.610	3,156,170
2025-10-10	57.380	57.590	55.450	55.950	55.950	3,245,408
2025-10-09	57.900	58.980	56.900	57.360	57.360	3,616,242
2025-09-30	58.410	59.160	57.590	58.060	58.060	3,298,481
2025-09-29	57.560	59.490	57.360	58.870	58.870	3,121,629
2025-09-26	59.730	59.920	57.580	57.730	57.730	4,115,181
2025-09-25	59.970	61.180	59.080	60.650	60.650	6,523,129
2025-09-24	56.960	59.450	56.600	59.450	59.450	4,352,246
2025-09-23	58.590	59.000	55.000	57.250	57.250	5,076,508
2025-09-22	57.890	59.150	57.890	58.730	58.730	4,142,818
2025-09-19	59.050	59.910	57.540	57.720	57.720	5,091,303
2025-09-18	60.400	62.100	58.100	60.070	60.070	7,386,461
2025-09-17	59.750	60.690	59.170	60.090	60.090	5,160,068
2025-09-16	57.910	60.280	57.250	60.280	60.280	6,277,709
2025-09-15	57.750	58.650	57.200	58.010	58.010	4,122,730
2025-09-12	57.690	58.280	57.100	57.590	57.590	4,443,622
2025-09-11	56.050	57.940	55.270	57.800	57.800	4,455,000
2025-09-10	55.600	57.180	55.430	56.100	56.100	3,412,517
2025-09-09	57.600	57.600	56.030	56.180	56.180	3,433,413
2025-09-08	55.620	58.360	55.170	57.280	57.280	5,881,970
2025-09-05	53.780	55.750	53.490	55.620	55.620	4,423,184
2025-09-04	56.880	57.550	52.650	53.780	53.780	6,567,473
2025-09-03	57.710	58.830	56.400	56.790	56.790	5,558,014
2025-09-02	58.900	58.990	55.080	57.510	57.510	9,462,451
2025-09-01	58.250	59.730	57.440	58.950	58.950	6,190,094
2025-08-29	60.010	60.200	57.460	58.880	58.880	7,729,973
2025-08-28	58.110	60.160	57.100	59.990	59.990	9,806,296
2025-08-27	59.100	61.890	58.070	58.110	58.110	12,863,594
2025-08-26	64.500	65.210	59.110	59.190	59.190	18,101,597
2025-08-25	69.200	69.960	62.880	64.700	64.700	19,242,900
2025-08-22	56.500	62.880	56.280	62.830	62.830	15,057,476
2025-08-21	59.020	59.350	55.680	56.380	56.380	8,999,953
2025-08-20	57.540	59.400	56.610	58.870	58.870	9,127,112
2025-08-19	55.900	58.770	55.180	57.390	57.390	9,406,240
2025-08-18	54.010	57.380	53.700	55.880	55.880	9,569,688
2025-08-15	51.010	53.650	51.010	53.100	53.100	6,855,062
2025-08-14	52.010	53.450	51.000	51.230	51.230	7,287,384
2025-08-13	51.000	52.360	50.550	52.000	52.000	6,482,417
2025-08-12	53.000	53.680	50.700	51.070	51.070	6,616,893
2025-08-11	51.510	52.000	50.810	51.440	51.440	6,322,882
2025-08-08	53.000	54.250	51.400	51.520	51.520	6,000,158
2025-08-07	54.370	54.640	51.990	53.220	53.220	8,220,298
2025-08-06	49.100	54.800	48.880	54.100	54.100	12,400,130
2025-08-05	49.100	49.500	48.250	49.200	49.200	4,263,055
2025-08-04	47.170	48.450	47.140	48.380	48.380	3,550,665
2025-08-01	49.110	49.290	47.300	47.790	47.790	4,180,186
2025-07-31	49.090	51.440	48.660	48.860	48.860	8,164,281
2025-07-30	50.300	50.780	48.310	48.510	48.510	5,578,308
2025-07-29	48.600	50.600	48.230	50.460	50.460	7,244,434
2025-07-28	47.700	48.550	47.200	48.210	48.210	4,192,292
2025-07-25	47.800	47.980	47.110	47.900	47.900	3,581,570
2025-07-24	45.980	47.930	45.840	47.510	47.510	5,400,594

← NewerPage 5 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.