Suzhou TZTEK Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	38.320	38.330	37.400	37.930	37.930	2,902,511
2024-10-25	38.940	39.380	38.180	38.610	38.610	4,761,236
2024-10-24	41.380	42.900	39.000	39.360	39.360	5,191,701
2024-10-23	39.940	42.700	39.470	41.000	41.000	6,961,928
2024-10-22	39.880	40.360	38.610	39.690	39.690	4,558,743
2024-10-21	41.100	42.490	39.820	40.600	40.600	7,975,090
2024-10-18	37.610	41.300	37.000	40.100	40.100	6,412,673
2024-10-17	35.000	39.300	34.480	37.510	37.510	5,889,644
2024-10-16	35.000	35.250	33.900	34.250	34.250	1,226,571
2024-10-15	35.680	36.350	35.130	35.130	35.130	1,511,285
2024-10-14	34.570	35.770	33.810	35.680	35.680	1,527,962
2024-10-11	36.480	36.530	33.900	34.330	34.330	2,335,113
2024-10-10	37.680	38.450	36.660	36.670	36.670	2,238,192
2024-10-09	39.730	40.180	36.500	36.830	36.830	3,887,673
2024-10-08	44.300	44.300	38.000	40.890	40.890	5,927,496
2024-09-30	34.980	37.290	34.010	36.980	36.980	3,885,648
2024-09-27	31.880	33.450	31.530	33.030	33.030	1,469,954
2024-09-26	30.150	31.250	29.990	31.250	31.250	874,698
2024-09-25	30.880	31.580	30.000	30.070	30.070	1,379,815
2024-09-24	29.500	30.390	29.100	30.390	30.390	1,086,213
2024-09-23	29.200	30.300	28.890	29.500	29.500	812,475
2024-09-20	29.010	29.400	28.800	29.080	29.080	343,713
2024-09-19	29.270	29.760	28.990	29.160	29.160	513,688
2024-09-18	29.550	29.560	28.600	29.120	29.120	492,931
2024-09-13	29.750	29.890	29.000	29.100	29.100	534,722
2024-09-12	30.390	30.500	29.740	29.740	29.740	412,519
2024-09-11	30.260	30.450	29.920	30.250	30.250	272,426
2024-09-10	30.110	30.480	29.700	30.200	30.200	346,560
2024-09-09	31.300	31.300	29.900	30.030	30.030	775,809
2024-09-06	31.480	31.700	30.950	31.170	31.170	370,061
2024-09-05	31.480	31.840	31.230	31.480	31.480	298,547
2024-09-04	31.460	31.800	31.130	31.450	31.450	473,294
2024-09-03	30.340	31.990	30.230	31.510	31.510	1,351,775
2024-09-02	30.330	31.050	30.080	30.230	30.230	933,654
2024-08-30	29.340	30.950	29.250	30.220	30.220	1,027,620
2024-08-29	29.900	30.370	28.790	29.350	29.350	1,807,643
2024-08-28	30.770	31.130	30.550	30.630	30.630	304,421
2024-08-27	31.180	31.200	30.440	30.520	30.520	497,344
2024-08-26	30.640	31.450	30.350	31.180	31.180	492,346
2024-08-23	29.970	31.130	29.970	30.540	30.540	358,082
2024-08-22	31.060	31.320	30.800	31.140	31.140	380,206
2024-08-21	30.810	31.300	30.630	31.100	31.100	306,166
2024-08-20	31.260	31.680	30.790	30.810	30.810	757,025
2024-08-19	31.130	33.510	31.050	31.510	31.510	869,747
2024-08-16	31.460	31.720	31.320	31.360	31.360	366,668
2024-08-15	31.360	31.930	31.160	31.450	31.450	463,817
2024-08-14	31.730	31.880	31.310	31.360	31.360	391,482
2024-08-13	31.400	31.760	31.200	31.720	31.720	257,552
2024-08-12	31.530	31.600	31.200	31.460	31.460	255,156
2024-08-09	31.500	31.940	31.500	31.530	31.530	359,681
2024-08-08	31.340	31.900	30.900	31.500	31.500	545,540
2024-08-07	31.790	31.960	31.350	31.400	31.400	503,891
2024-08-06	31.640	31.930	31.400	31.820	31.820	787,478
2024-08-05	32.560	32.870	31.100	31.100	31.100	1,360,414
2024-08-02	33.270	33.770	32.640	32.770	32.770	896,779
2024-08-01	33.210	34.120	32.990	33.680	33.680	1,461,637
2024-07-31	31.800	33.190	31.700	33.010	33.010	1,201,270
2024-07-30	32.580	32.580	31.600	31.950	31.950	1,006,287
2024-07-29	31.900	32.920	31.500	32.610	32.610	1,040,488
2024-07-26	31.800	32.370	31.630	31.940	31.940	682,877

← NewerPage 9 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.