TIZA Information Industry Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.630 | 10.180 | 9.170 | 9.840 | 9.840 | 51,627,862 |
| 2021-11-08 | 9.520 | 10.470 | 9.200 | 9.730 | 9.730 | 70,826,426 |
| 2021-11-05 | 7.500 | 9.100 | 7.450 | 9.100 | 9.100 | 40,900,911 |
| 2021-11-04 | 7.300 | 7.650 | 7.190 | 7.580 | 7.580 | 19,930,299 |
| 2021-11-03 | 7.430 | 7.550 | 7.180 | 7.290 | 7.290 | 16,414,117 |
| 2021-11-02 | 7.980 | 7.980 | 7.440 | 7.450 | 7.450 | 22,450,948 |
| 2021-11-01 | 8.060 | 8.250 | 7.800 | 8.010 | 8.010 | 23,151,394 |
| 2021-10-29 | 7.630 | 8.270 | 7.310 | 8.050 | 8.050 | 33,913,314 |
| 2021-10-28 | 7.700 | 8.030 | 7.390 | 7.550 | 7.550 | 22,139,638 |
| 2021-10-27 | 7.610 | 8.100 | 7.460 | 7.910 | 7.910 | 31,160,857 |
| 2021-10-26 | 8.080 | 8.270 | 7.800 | 7.890 | 7.890 | 38,036,156 |
| 2021-10-25 | 8.300 | 8.900 | 8.110 | 8.570 | 8.570 | 32,816,951 |
| 2021-10-22 | 9.300 | 9.470 | 8.520 | 8.780 | 8.780 | 46,568,559 |
| 2021-10-21 | 8.100 | 9.520 | 7.960 | 9.050 | 9.050 | 59,808,571 |
| 2021-10-20 | 7.810 | 8.490 | 7.550 | 8.330 | 8.330 | 50,477,743 |
| 2021-10-19 | 7.790 | 8.280 | 7.650 | 8.020 | 8.020 | 52,284,775 |
| 2021-10-18 | 7.950 | 8.660 | 7.260 | 8.290 | 8.290 | 77,195,803 |
| 2021-10-15 | 6.860 | 8.100 | 6.820 | 8.100 | 8.100 | 69,688,523 |
| 2021-10-14 | 6.430 | 7.200 | 6.080 | 6.750 | 6.750 | 51,603,122 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-15 | 0.0135 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.