Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	45.820	46.260	45.310	45.840	45.840	2,814,219
2025-07-22	46.390	46.680	45.590	45.920	45.920	3,626,135
2025-07-21	46.960	47.850	45.980	46.560	46.560	5,140,651
2025-07-18	48.470	49.040	46.860	46.990	46.990	6,555,162
2025-07-17	45.580	47.980	45.210	47.530	47.530	5,626,036
2025-07-16	45.080	46.340	44.830	45.580	45.580	3,028,829
2025-07-15	45.200	45.770	44.430	45.080	45.080	2,760,533
2025-07-14	44.050	45.780	43.870	45.440	45.440	3,874,814
2025-07-11	43.190	44.880	43.100	44.130	44.130	3,076,118
2025-07-10	43.890	44.250	43.180	43.410	43.410	2,944,531
2025-07-09	44.840	45.580	43.850	44.260	44.260	4,261,903
2025-07-08	43.430	43.950	42.900	43.750	43.750	1,758,115
2025-07-07	43.500	43.730	43.110	43.580	43.580	1,693,280
2025-07-04	44.590	44.770	43.530	43.600	43.600	2,906,625
2025-07-03	44.280	44.780	43.960	44.770	44.770	1,799,588
2025-07-02	45.380	45.570	44.170	44.480	44.480	2,405,143
2025-07-01	45.740	45.880	44.910	45.660	45.660	2,251,077
2025-06-30	44.530	46.080	44.500	45.900	45.900	3,536,843
2025-06-27	45.030	45.430	44.410	44.440	44.440	2,947,834
2025-06-26	46.480	47.380	44.630	44.890	44.890	4,279,356
2025-06-25	45.460	46.300	44.920	45.970	45.970	3,410,788
2025-06-24	43.980	45.480	43.760	45.150	45.150	5,827,812
2025-06-23	44.500	44.610	42.500	43.620	43.620	4,892,515
2025-06-20	46.500	46.860	44.400	44.510	44.510	3,686,893
2025-06-19	46.550	47.980	46.100	46.750	46.750	3,901,487
2025-06-18	45.880	47.250	45.380	47.110	47.110	4,310,857
2025-06-17	46.170	46.260	45.350	45.550	45.550	2,575,423
2025-06-16	46.100	46.880	45.960	46.250	46.250	3,114,796
2025-06-13	47.010	47.400	46.000	46.140	46.140	4,520,908
2025-06-12	47.900	48.580	47.500	47.550	47.550	3,269,202
2025-06-11	47.470	48.630	47.190	47.570	47.570	3,364,946
2025-06-10	48.200	48.210	46.700	47.460	47.460	3,402,004
2025-06-09	47.880	48.440	47.060	47.300	47.300	3,289,868
2025-06-06	49.200	49.470	47.520	47.800	47.800	4,179,588
2025-06-05	48.010	49.750	47.300	49.170	49.170	6,784,423
2025-06-04	48.500	48.560	47.720	48.180	48.180	3,934,597
2025-06-03	48.810	49.400	46.780	48.550	48.550	6,797,536
2025-05-30	51.960	52.120	48.780	48.800	48.800	10,110,290
2025-05-29	53.330	54.890	51.690	52.720	52.720	14,280,960
2025-05-28	50.600	51.760	48.320	51.330	51.330	10,148,984
2025-05-27	49.600	51.950	48.100	48.650	48.650	7,456,580
2025-05-26	46.290	50.010	45.850	50.000	50.000	9,599,064
2025-05-23	45.470	48.160	45.390	46.510	46.510	7,872,281
2025-05-22	46.710	47.470	45.450	45.450	45.450	4,230,514
2025-05-21	46.470	46.880	45.170	46.480	46.480	3,901,265
2025-05-20	45.970	47.220	45.400	46.480	46.480	3,646,634
2025-05-19	48.020	48.480	45.750	45.970	45.970	5,095,103
2025-05-16	47.020	49.660	47.010	48.330	48.330	4,496,157
2025-05-15	50.190	50.190	47.350	47.540	47.540	5,640,866
2025-05-14	50.910	51.730	49.980	50.310	50.310	4,208,954
2025-05-13	53.340	53.580	50.780	50.880	50.880	4,108,388
2025-05-12	52.500	53.060	51.630	52.300	52.300	4,483,297
2025-05-09	54.230	54.430	50.910	51.770	51.770	5,617,646
2025-05-08	55.500	56.280	54.100	54.440	54.440	6,268,396
2025-05-07	57.990	59.000	54.400	55.630	55.630	12,567,644
2025-05-06	54.790	56.820	54.140	56.730	56.730	9,910,548
2025-04-30	50.630	54.140	50.520	53.120	53.120	11,909,069
2025-04-29	45.660	49.630	45.200	49.190	49.190	9,578,658
2025-04-28	46.540	47.500	45.610	45.980	45.980	5,011,543
2025-04-25	45.950	47.400	45.290	46.000	46.000	4,697,901

← NewerPage 6 of 21 · 1,217 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.