Zhejiang Tongxing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.800	36.700	34.260	35.860	16.433	1,778,477
2024-01-24	34.080	35.000	33.010	34.700	15.902	1,443,113
2024-01-23	33.550	34.150	32.930	33.710	15.448	1,457,991
2024-01-22	35.800	36.010	33.010	33.260	15.242	1,178,497
2024-01-19	36.500	36.690	35.820	35.860	16.433	870,279
2024-01-18	37.160	37.230	35.690	36.510	16.731	1,252,093
2024-01-17	38.550	38.550	37.050	37.150	17.024	1,028,963
2024-01-16	39.250	39.340	38.210	38.560	17.671	1,227,563
2024-01-15	40.120	40.120	40.120	40.120	18.385	0
2024-01-12	40.040	40.750	39.920	40.120	18.385	959,581
2024-01-11	39.630	40.400	39.270	40.270	18.454	1,094,982
2024-01-10	39.680	40.060	39.000	39.430	18.069	793,693
2024-01-09	39.880	40.660	39.700	39.910	18.289	992,743
2024-01-08	41.000	41.390	39.810	39.880	18.276	977,452
2024-01-05	41.390	41.680	40.870	41.000	18.789	1,365,823
2024-01-04	41.100	41.470	40.680	41.230	18.894	957,268
2024-01-03	41.400	41.590	40.630	41.100	18.835	1,154,272
2024-01-02	41.240	41.790	40.850	41.510	19.023	1,543,396
2023-12-29	40.500	42.180	40.340	41.240	18.899	2,480,950
2023-12-28	39.700	40.750	39.460	40.500	18.560	2,969,781
2023-12-27	39.100	40.880	38.710	39.930	18.298	1,571,408
2023-12-26	39.810	40.190	38.640	38.980	17.863	1,192,117
2023-12-25	40.430	40.740	39.800	39.930	18.298	783,027
2023-12-22	41.290	41.490	40.190	40.240	18.440	1,492,798
2023-12-21	41.620	41.630	40.230	41.290	18.922	2,016,190
2023-12-20	41.580	42.490	41.510	41.620	19.073	1,311,329
2023-12-19	41.570	41.880	41.140	41.580	19.055	962,524
2023-12-18	42.000	42.420	41.530	41.560	19.045	956,076
2023-12-15	42.570	42.880	42.010	42.030	19.261	1,085,409
2023-12-14	43.200	43.420	42.560	42.560	19.504	1,074,215
2023-12-13	43.180	43.430	42.830	42.900	19.659	1,505,871
2023-12-12	43.310	43.590	42.990	43.380	19.879	1,244,644
2023-12-11	43.480	43.500	42.500	43.430	19.902	1,448,847
2023-12-08	43.110	43.850	43.000	43.010	19.710	1,946,704
2023-12-07	43.410	43.550	42.750	43.080	19.742	1,470,631
2023-12-06	43.260	44.050	43.230	43.410	19.893	1,202,636
2023-12-05	44.710	44.960	43.480	43.480	19.925	2,236,429
2023-12-04	44.880	45.210	44.380	44.710	20.489	1,946,284
2023-12-01	45.200	45.320	44.080	44.900	20.576	3,317,776
2023-11-30	47.000	47.590	44.750	45.430	20.819	3,892,015
2023-11-29	47.340	48.400	46.870	47.160	21.612	3,656,737
2023-11-28	48.370	48.400	46.810	47.150	21.607	5,548,901
2023-11-27	44.680	48.760	44.510	48.540	22.244	9,351,306
2023-11-24	45.880	45.940	44.050	44.330	20.315	2,503,236
2023-11-23	44.780	46.220	44.520	46.100	21.126	2,216,329
2023-11-22	46.100	46.240	44.740	44.750	20.507	2,133,980
2023-11-21	47.090	47.100	45.850	46.100	21.126	2,294,908
2023-11-20	46.880	47.330	46.310	47.050	21.561	2,489,740
2023-11-17	45.600	46.950	45.450	46.930	21.506	2,898,371
2023-11-16	46.800	46.810	45.810	45.830	21.002	2,020,609
2023-11-15	46.500	46.970	45.960	46.830	21.460	3,174,343
2023-11-14	46.150	46.410	45.800	46.220	21.181	1,792,637
2023-11-13	45.500	46.350	45.500	46.150	21.149	1,762,262
2023-11-10	46.000	46.150	45.440	45.500	20.851	1,713,707
2023-11-09	46.720	46.830	45.770	46.180	21.163	2,383,627
2023-11-08	46.750	47.000	46.090	46.570	21.341	2,947,406
2023-11-07	46.100	47.300	45.590	47.010	21.543	3,941,804
2023-11-06	45.740	46.160	45.330	46.150	21.149	2,496,371
2023-11-03	44.390	45.690	44.390	45.220	20.723	2,169,666
2023-11-02	45.970	46.270	44.320	44.360	20.329	3,237,850

← NewerPage 12 of 14 · 827 trading daysOlder →

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.