Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	46.900	47.980	45.500	45.800	45.800	5,144,975
2025-04-23	45.000	47.470	45.000	46.530	46.530	6,928,121
2025-04-22	47.200	47.200	44.340	44.530	44.530	5,178,200
2025-04-21	44.300	46.260	43.110	46.200	46.200	5,034,852
2025-04-18	44.070	44.550	43.370	44.000	44.000	2,067,009
2025-04-17	43.770	44.980	43.770	44.180	44.180	3,699,651
2025-04-16	45.180	46.140	43.550	44.070	44.070	4,465,051
2025-04-15	45.440	46.280	44.530	45.690	45.690	3,958,477
2025-04-14	45.980	46.690	44.800	45.070	45.070	6,654,759
2025-04-11	42.050	45.800	41.230	44.170	44.170	6,082,807
2025-04-10	44.010	44.730	42.290	42.600	42.600	8,326,562
2025-04-09	40.160	43.430	37.770	42.290	42.290	8,029,292
2025-04-08	42.000	43.800	40.040	41.100	41.100	5,169,669
2025-04-07	46.800	47.780	40.130	41.000	41.000	6,977,979
2025-04-03	51.000	52.250	49.360	50.160	50.160	4,336,426
2025-04-02	51.760	53.790	51.540	51.540	51.540	4,256,541
2025-04-01	51.500	53.520	50.880	52.620	52.620	4,023,213
2025-03-31	51.550	51.990	50.100	51.610	51.610	3,371,833
2025-03-28	53.400	53.730	51.920	52.020	52.020	3,413,444
2025-03-27	55.690	56.280	53.460	53.730	53.730	3,795,953
2025-03-26	53.980	56.990	53.410	55.700	55.700	6,482,400
2025-03-25	52.950	54.050	52.360	53.410	53.410	3,680,144
2025-03-24	54.000	54.960	51.620	53.000	53.000	4,220,854
2025-03-21	57.200	57.800	53.520	53.600	53.600	7,278,890
2025-03-20	56.560	59.190	56.210	57.690	57.690	4,692,849
2025-03-19	59.060	59.500	56.000	56.560	56.560	5,855,601
2025-03-18	60.500	61.990	58.630	59.380	59.380	4,788,560
2025-03-17	58.550	61.490	57.090	60.580	60.580	6,778,974
2025-03-14	55.650	58.900	55.120	58.550	58.550	6,776,715
2025-03-13	61.740	61.740	55.400	55.990	55.990	9,301,367
2025-03-12	62.880	64.030	61.230	61.600	61.600	7,712,453
2025-03-11	64.700	68.150	59.300	62.790	62.790	12,305,078
2025-03-10	66.100	67.930	62.500	64.900	64.900	10,574,734
2025-03-07	61.610	64.980	61.040	62.420	62.420	7,139,609
2025-03-06	56.760	65.800	54.830	63.390	63.390	15,394,795
2025-03-05	53.000	55.650	52.830	54.830	54.830	5,447,942
2025-03-04	49.000	54.150	48.970	53.530	53.530	9,275,612
2025-03-03	53.630	55.500	51.000	53.190	53.190	7,404,874
2025-02-28	56.880	56.900	50.800	53.200	53.200	14,944,266
2025-02-27	59.850	65.800	57.800	59.550	59.550	15,034,870
2025-02-26	58.880	62.730	57.200	60.110	60.110	15,731,795
2025-02-25	53.330	58.980	52.500	56.490	56.490	12,740,571
2025-02-24	58.050	58.050	54.500	55.000	55.000	11,868,861
2025-02-21	51.000	58.590	50.770	58.010	58.010	18,280,570
2025-02-20	51.650	53.810	51.080	51.080	51.080	12,232,769
2025-02-19	47.000	53.600	46.500	51.790	51.790	14,003,250
2025-02-18	44.200	48.060	43.910	46.280	46.280	8,059,265
2025-02-17	44.000	44.800	43.710	44.490	44.490	3,476,385
2025-02-14	43.600	45.080	43.570	44.050	44.050	4,288,103
2025-02-13	46.500	46.650	43.500	43.850	43.850	8,392,992
2025-02-12	48.400	48.400	46.800	47.810	47.810	5,393,368
2025-02-11	48.330	48.950	47.360	48.950	48.950	4,802,723
2025-02-10	46.450	48.550	45.180	48.220	48.220	5,781,308
2025-02-07	46.570	48.140	45.680	46.510	46.510	7,191,810
2025-02-06	43.550	47.300	43.070	47.280	47.280	6,681,923
2025-02-05	41.500	44.440	40.980	43.540	43.540	5,455,325
2025-01-27	43.360	43.760	40.300	40.300	40.300	3,336,954
2025-01-24	43.090	44.100	42.560	43.360	43.360	3,749,544
2025-01-23	42.520	44.240	42.000	43.260	43.260	4,865,379
2025-01-22	42.000	42.750	41.490	42.340	42.340	3,032,934

← NewerPage 7 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.