Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	40.300	42.520	39.690	42.450	42.450	5,330,007
2025-01-20	41.390	41.390	39.690	40.090	40.090	3,026,039
2025-01-17	40.220	41.580	40.000	40.760	40.760	2,676,360
2025-01-16	41.580	42.100	40.000	40.500	40.500	2,548,458
2025-01-15	42.000	42.100	40.720	40.970	40.970	2,605,551
2025-01-14	39.500	42.100	39.480	41.980	41.980	4,129,987
2025-01-13	39.150	40.350	38.860	39.730	39.730	2,915,189
2025-01-10	39.670	42.070	39.210	39.920	39.920	5,032,120
2025-01-09	39.980	40.690	39.470	39.840	39.840	2,420,920
2025-01-08	40.880	41.880	38.810	40.250	40.250	4,941,023
2025-01-07	39.280	43.280	38.770	41.900	41.900	4,051,334
2025-01-06	40.000	40.630	38.790	39.280	39.280	3,079,233
2025-01-03	41.630	42.210	40.090	40.150	40.150	2,744,347
2025-01-02	42.950	43.600	41.030	41.680	41.680	2,697,998
2024-12-31	45.110	45.320	43.180	43.300	43.300	2,252,274
2024-12-30	44.650	45.720	44.000	45.070	45.070	1,834,680
2024-12-27	46.850	47.290	44.800	44.930	44.930	3,355,135
2024-12-26	45.930	47.240	45.690	46.190	46.190	2,610,449
2024-12-25	47.050	48.210	45.510	45.920	45.920	3,022,021
2024-12-24	48.300	48.980	46.500	47.640	47.640	3,655,980
2024-12-23	52.000	52.000	47.500	47.940	47.940	7,571,704
2024-12-20	47.060	54.530	46.110	52.940	52.940	13,168,683
2024-12-19	44.890	48.990	44.800	47.140	47.140	5,776,356
2024-12-18	43.580	46.400	43.110	45.750	45.750	4,929,580
2024-12-17	47.490	47.990	43.290	43.570	43.570	5,933,245
2024-12-16	46.200	51.490	45.020	48.050	48.050	7,783,477
2024-12-13	46.600	46.780	45.300	45.460	45.460	2,329,840
2024-12-12	47.370	47.770	46.270	46.620	46.620	3,035,244
2024-12-11	48.000	48.300	46.700	47.460	47.460	2,968,815
2024-12-10	48.890	49.490	47.580	47.660	47.660	4,504,926
2024-12-09	49.710	50.030	47.340	47.520	47.520	5,299,172
2024-12-06	50.640	51.400	49.120	50.300	50.300	4,299,274
2024-12-05	49.500	51.990	49.110	50.660	50.660	5,987,414
2024-12-04	50.000	50.470	48.840	49.100	49.100	3,373,178
2024-12-03	49.290	51.800	49.100	50.000	50.000	6,046,740
2024-12-02	48.190	49.980	46.680	48.970	48.970	4,533,296
2024-11-29	46.500	49.000	46.000	47.990	47.990	4,575,416
2024-11-28	48.200	48.690	46.770	47.320	47.320	2,915,487
2024-11-27	46.200	47.980	45.770	47.850	47.850	3,892,086
2024-11-26	48.170	48.390	46.430	46.720	46.720	3,473,166
2024-11-25	48.000	49.600	46.910	48.240	48.240	3,584,511
2024-11-22	50.800	51.480	47.880	48.030	48.030	3,994,066
2024-11-21	53.000	53.310	50.450	50.800	50.800	5,241,661
2024-11-20	50.300	54.570	49.810	52.360	52.360	7,452,427
2024-11-19	47.900	50.800	47.230	50.180	50.180	5,533,149
2024-11-18	51.430	51.860	46.850	47.580	47.580	6,435,162
2024-11-15	53.650	55.360	49.800	49.800	49.800	10,607,846
2024-11-14	56.520	61.500	53.210	54.200	54.200	12,172,016
2024-11-13	46.600	55.980	46.600	55.980	55.980	14,507,242
2024-11-12	45.960	47.800	43.570	46.650	46.650	9,675,243
2024-11-11	39.400	46.470	38.980	46.020	46.020	10,867,651
2024-11-08	38.990	39.770	38.580	38.900	38.900	3,110,594
2024-11-07	37.600	39.350	37.380	38.510	38.510	2,240,725
2024-11-06	38.270	38.860	37.600	37.890	37.890	2,833,085
2024-11-05	36.900	38.150	36.680	38.070	38.070	2,975,698
2024-11-04	35.550	37.200	35.540	36.970	36.970	1,898,009
2024-11-01	36.360	36.970	35.330	35.850	35.850	3,036,836
2024-10-31	36.020	37.130	36.020	36.750	36.750	2,461,857
2024-10-30	37.200	37.790	36.600	36.980	36.980	2,084,044
2024-10-29	37.930	38.300	37.280	37.360	37.360	2,168,652

← NewerPage 8 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.