Zhejiang Tongxing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 27.580 | 27.830 | 27.360 | 27.760 | 18.937 | 3,924,903 |
| 2024-07-26 | 26.300 | 28.500 | 26.300 | 27.860 | 19.005 | 6,178,007 |
| 2024-07-25 | 25.600 | 26.780 | 25.600 | 26.190 | 17.866 | 4,374,789 |
| 2024-07-24 | 26.150 | 30.370 | 26.120 | 27.300 | 18.623 | 6,931,027 |
| 2024-07-23 | 26.430 | 26.480 | 25.530 | 25.640 | 17.491 | 1,916,102 |
| 2024-07-22 | 25.980 | 26.440 | 25.650 | 26.430 | 18.030 | 1,652,913 |
| 2024-07-19 | 25.430 | 26.300 | 25.250 | 25.990 | 17.729 | 2,064,176 |
| 2024-07-18 | 26.180 | 26.180 | 24.790 | 25.580 | 17.450 | 3,035,422 |
| 2024-07-17 | 27.300 | 27.570 | 26.400 | 26.400 | 18.009 | 2,338,320 |
| 2024-07-16 | 27.560 | 27.820 | 27.090 | 27.550 | 18.794 | 1,688,242 |
| 2024-07-15 | 27.650 | 27.950 | 27.300 | 27.560 | 18.800 | 1,542,931 |
| 2024-07-12 | 28.200 | 28.200 | 27.680 | 27.980 | 19.087 | 2,194,198 |
| 2024-07-11 | 27.910 | 28.500 | 27.720 | 28.200 | 19.237 | 3,633,286 |
| 2024-07-10 | 27.180 | 27.990 | 27.180 | 27.540 | 18.787 | 3,148,189 |
| 2024-07-09 | 26.580 | 27.550 | 26.120 | 27.470 | 18.739 | 3,593,855 |
| 2024-07-08 | 26.860 | 27.000 | 26.100 | 26.270 | 17.920 | 2,181,910 |
| 2024-07-05 | 26.780 | 27.280 | 26.180 | 27.010 | 18.425 | 2,237,828 |
| 2024-07-04 | 27.580 | 27.650 | 26.640 | 26.760 | 18.255 | 2,911,136 |
| 2024-07-03 | 28.600 | 28.680 | 27.400 | 27.400 | 18.691 | 3,919,670 |
| 2024-07-02 | 29.820 | 29.880 | 28.670 | 28.690 | 19.571 | 3,348,746 |
| 2024-07-01 | 30.050 | 30.160 | 29.100 | 29.730 | 20.281 | 2,759,734 |
| 2024-06-28 | 29.940 | 30.630 | 29.810 | 30.110 | 20.540 | 3,386,084 |
| 2024-06-27 | 30.320 | 30.860 | 29.780 | 29.820 | 20.342 | 3,762,721 |
| 2024-06-26 | 29.380 | 30.710 | 29.380 | 30.620 | 20.888 | 3,754,989 |
| 2024-06-25 | 29.300 | 29.970 | 28.880 | 29.450 | 20.090 | 3,886,155 |
| 2024-06-24 | 31.120 | 32.250 | 29.610 | 29.970 | 20.444 | 5,577,823 |
| 2024-06-21 | 30.240 | 30.920 | 29.910 | 30.760 | 20.983 | 3,099,531 |
| 2024-06-20 | 31.980 | 32.300 | 30.520 | 30.520 | 20.820 | 4,699,448 |
| 2024-06-19 | 32.800 | 32.970 | 31.750 | 31.770 | 21.672 | 5,608,491 |
| 2024-06-18 | 32.800 | 33.190 | 32.380 | 32.980 | 22.498 | 7,217,850 |
| 2024-06-17 | 31.990 | 33.370 | 31.700 | 33.210 | 22.655 | 9,321,823 |
| 2024-06-14 | 31.220 | 32.660 | 29.860 | 32.660 | 22.279 | 10,359,045 |
| 2024-06-13 | 31.150 | 32.670 | 31.090 | 31.370 | 21.399 | 9,282,494 |
| 2024-06-12 | 31.050 | 32.160 | 30.600 | 31.620 | 21.570 | 7,441,178 |
| 2024-06-11 | 29.800 | 32.190 | 29.800 | 31.890 | 21.754 | 9,591,080 |
| 2024-06-07 | 29.970 | 30.490 | 28.600 | 30.150 | 20.567 | 6,213,419 |
| 2024-06-06 | 31.410 | 31.800 | 29.430 | 29.480 | 20.110 | 8,162,110 |
| 2024-06-05 | 30.910 | 32.230 | 30.280 | 31.880 | 21.747 | 7,957,515 |
| 2024-06-04 | 32.530 | 33.000 | 30.200 | 31.500 | 21.488 | 10,432,362 |
| 2024-06-03 | 34.000 | 34.550 | 32.660 | 33.520 | 22.866 | 13,679,059 |
| 2024-05-31 | 31.560 | 36.330 | 31.560 | 35.630 | 24.305 | 21,075,693 |
| 2024-05-30 | 35.000 | 35.000 | 31.700 | 32.320 | 22.047 | 21,517,489 |
| 2024-05-29 | 27.570 | 33.460 | 27.550 | 33.460 | 22.825 | 18,137,642 |
| 2024-05-28 | 29.170 | 29.480 | 27.710 | 27.880 | 19.019 | 6,293,642 |
| 2024-05-27 | 30.190 | 30.220 | 28.880 | 29.830 | 20.349 | 7,167,883 |
| 2024-05-24 | 28.900 | 31.200 | 28.310 | 30.510 | 20.813 | 11,506,016 |
| 2024-05-23 | 28.880 | 29.980 | 28.830 | 29.120 | 19.865 | 6,969,359 |
| 2024-05-22 | 28.200 | 30.260 | 27.770 | 29.510 | 20.131 | 8,235,921 |
| 2024-05-21 | 28.250 | 28.320 | 27.330 | 28.320 | 19.319 | 3,215,976 |
| 2024-05-20 | 42.690 | 42.880 | 41.610 | 41.960 | 19.229 | 4,467,392 |
| 2024-05-17 | 42.600 | 43.330 | 41.900 | 42.660 | 19.549 | 5,575,409 |
| 2024-05-16 | 40.800 | 43.320 | 40.800 | 42.990 | 19.701 | 8,183,947 |
| 2024-05-15 | 41.300 | 41.730 | 40.350 | 40.470 | 18.546 | 3,225,024 |
| 2024-05-14 | 39.710 | 41.170 | 39.710 | 41.120 | 18.844 | 3,383,698 |
| 2024-05-13 | 40.200 | 40.260 | 39.300 | 39.770 | 18.225 | 2,623,224 |
| 2024-05-10 | 41.420 | 41.700 | 40.510 | 40.720 | 18.660 | 3,246,680 |
| 2024-05-09 | 41.770 | 42.200 | 41.470 | 41.600 | 19.064 | 3,466,915 |
| 2024-05-08 | 42.200 | 42.280 | 41.220 | 41.590 | 19.059 | 3,191,384 |
| 2024-05-07 | 42.880 | 42.880 | 41.960 | 42.300 | 19.385 | 5,102,378 |
| 2024-05-06 | 43.420 | 43.420 | 42.420 | 42.750 | 19.591 | 5,237,262 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.1200 CNY |
| 2025-05-27 | 0.2500 CNY |
| 2024-05-21 | 1.0875 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.