Zhejiang Tongxing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 42.060 | 43.740 | 42.020 | 43.080 | 19.742 | 6,148,134 |
| 2024-04-29 | 41.250 | 42.850 | 41.220 | 42.430 | 19.444 | 6,931,223 |
| 2024-04-26 | 41.000 | 43.590 | 41.000 | 42.250 | 19.362 | 8,821,362 |
| 2024-04-25 | 41.020 | 42.770 | 40.600 | 40.980 | 18.780 | 9,031,137 |
| 2024-04-24 | 38.310 | 39.180 | 37.480 | 39.180 | 17.955 | 4,362,979 |
| 2024-04-23 | 38.080 | 39.200 | 38.020 | 38.120 | 17.469 | 4,924,235 |
| 2024-04-22 | 37.240 | 38.120 | 36.610 | 37.580 | 17.222 | 3,794,028 |
| 2024-04-19 | 39.300 | 39.900 | 37.740 | 38.100 | 17.460 | 8,697,146 |
| 2024-04-18 | 41.540 | 42.880 | 40.250 | 40.540 | 18.578 | 12,046,408 |
| 2024-04-17 | 45.000 | 47.000 | 41.500 | 44.500 | 20.393 | 16,744,757 |
| 2024-04-16 | 40.110 | 42.750 | 38.720 | 41.800 | 19.155 | 14,260,395 |
| 2024-04-15 | 45.130 | 45.130 | 41.470 | 41.580 | 19.055 | 18,960,393 |
| 2024-04-12 | 36.900 | 38.380 | 36.900 | 37.610 | 17.235 | 3,417,128 |
| 2024-04-11 | 36.610 | 37.560 | 36.290 | 37.000 | 16.956 | 2,460,505 |
| 2024-04-10 | 35.790 | 37.200 | 34.500 | 36.970 | 16.942 | 3,722,951 |
| 2024-04-09 | 35.110 | 36.200 | 35.110 | 35.730 | 16.374 | 1,132,143 |
| 2024-04-08 | 36.140 | 36.580 | 35.250 | 35.360 | 16.204 | 1,362,497 |
| 2024-04-03 | 36.850 | 37.140 | 35.770 | 36.190 | 16.585 | 1,930,147 |
| 2024-04-02 | 37.590 | 37.970 | 36.800 | 37.170 | 17.034 | 2,201,618 |
| 2024-04-01 | 37.120 | 38.170 | 37.120 | 37.920 | 17.377 | 2,639,060 |
| 2024-03-29 | 36.980 | 37.550 | 36.300 | 37.100 | 17.002 | 1,282,314 |
| 2024-03-28 | 35.000 | 37.350 | 35.000 | 36.930 | 16.924 | 3,156,907 |
| 2024-03-27 | 37.470 | 37.960 | 35.130 | 35.210 | 16.135 | 2,883,393 |
| 2024-03-26 | 37.220 | 38.100 | 36.660 | 37.470 | 17.171 | 3,255,864 |
| 2024-03-25 | 40.000 | 40.350 | 37.600 | 37.610 | 17.235 | 3,801,137 |
| 2024-03-22 | 41.470 | 41.470 | 39.810 | 39.820 | 18.248 | 4,191,333 |
| 2024-03-21 | 42.310 | 42.710 | 41.030 | 41.490 | 19.013 | 3,430,975 |
| 2024-03-20 | 42.000 | 42.950 | 41.900 | 42.420 | 19.440 | 3,313,121 |
| 2024-03-19 | 42.820 | 43.320 | 42.350 | 42.420 | 19.440 | 5,648,223 |
| 2024-03-18 | 42.800 | 44.280 | 41.900 | 44.010 | 20.168 | 8,309,405 |
| 2024-03-15 | 39.960 | 44.840 | 39.390 | 43.400 | 19.889 | 10,908,495 |
| 2024-03-14 | 39.030 | 41.130 | 38.560 | 39.850 | 18.262 | 5,690,803 |
| 2024-03-13 | 39.900 | 41.580 | 39.500 | 40.240 | 18.440 | 6,644,049 |
| 2024-03-12 | 40.200 | 40.200 | 39.120 | 39.360 | 18.037 | 4,695,588 |
| 2024-03-11 | 37.600 | 40.380 | 37.360 | 40.380 | 18.505 | 6,132,872 |
| 2024-03-08 | 37.560 | 38.400 | 37.100 | 38.040 | 17.432 | 3,436,342 |
| 2024-03-07 | 38.820 | 39.880 | 37.600 | 37.870 | 17.354 | 4,391,741 |
| 2024-03-06 | 38.020 | 39.750 | 38.010 | 39.030 | 17.886 | 3,867,084 |
| 2024-03-05 | 39.200 | 40.280 | 38.660 | 38.870 | 17.813 | 6,719,024 |
| 2024-03-04 | 39.150 | 42.000 | 39.100 | 41.450 | 18.995 | 9,431,423 |
| 2024-03-01 | 38.000 | 39.000 | 37.510 | 38.390 | 17.593 | 5,516,337 |
| 2024-02-29 | 35.100 | 37.420 | 35.100 | 37.350 | 17.116 | 4,857,262 |
| 2024-02-28 | 39.000 | 39.500 | 35.040 | 35.200 | 16.131 | 7,429,835 |
| 2024-02-27 | 38.500 | 39.950 | 37.700 | 39.670 | 18.179 | 8,261,487 |
| 2024-02-26 | 36.390 | 41.370 | 36.000 | 40.010 | 18.335 | 11,595,155 |
| 2024-02-23 | 36.540 | 41.520 | 36.010 | 37.910 | 17.373 | 13,065,454 |
| 2024-02-22 | 29.390 | 34.800 | 29.100 | 34.800 | 15.948 | 8,824,642 |
| 2024-02-21 | 28.580 | 30.370 | 28.480 | 29.000 | 13.290 | 3,161,825 |
| 2024-02-20 | 28.340 | 29.890 | 27.510 | 29.450 | 13.496 | 3,197,770 |
| 2024-02-19 | 27.190 | 28.670 | 27.190 | 28.140 | 12.896 | 2,458,484 |
| 2024-02-08 | 24.060 | 27.280 | 23.930 | 27.150 | 12.442 | 2,673,143 |
| 2024-02-07 | 25.360 | 25.880 | 23.320 | 24.060 | 11.026 | 2,370,665 |
| 2024-02-06 | 24.200 | 26.370 | 22.520 | 25.520 | 11.695 | 2,680,033 |
| 2024-02-05 | 28.310 | 28.440 | 24.420 | 24.730 | 11.333 | 2,121,214 |
| 2024-02-02 | 30.910 | 31.480 | 27.910 | 28.610 | 13.111 | 1,985,743 |
| 2024-02-01 | 31.160 | 31.650 | 30.200 | 30.910 | 14.165 | 1,065,290 |
| 2024-01-31 | 33.440 | 33.460 | 31.320 | 31.320 | 14.353 | 1,222,170 |
| 2024-01-30 | 33.800 | 34.490 | 33.380 | 33.440 | 15.324 | 865,599 |
| 2024-01-29 | 35.500 | 35.900 | 34.000 | 34.080 | 15.618 | 960,701 |
| 2024-01-26 | 35.630 | 35.960 | 34.970 | 34.970 | 16.025 | 1,358,311 |
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.