Zhejiang Tongxing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	46.100	46.790	45.820	46.040	21.098	1,984,720
2023-10-31	46.100	46.640	45.640	46.020	21.089	2,480,075
2023-10-30	46.400	46.740	45.210	46.540	21.328	3,755,887
2023-10-27	47.420	48.480	46.660	46.740	21.419	7,111,416
2023-10-26	43.300	46.000	43.040	45.380	20.796	3,986,184
2023-10-25	42.940	44.280	42.900	43.740	20.044	2,033,832
2023-10-24	42.100	43.200	41.800	43.040	19.724	2,349,064
2023-10-23	44.670	44.970	41.640	41.800	19.155	2,642,222
2023-10-20	44.570	45.610	44.510	44.800	20.530	1,317,823
2023-10-19	44.520	45.800	44.520	44.670	20.471	1,724,621
2023-10-18	46.410	46.430	44.600	44.780	20.521	1,971,127
2023-10-17	45.680	46.570	45.080	46.450	21.286	2,293,434
2023-10-16	46.580	46.890	45.330	45.790	20.984	2,466,606
2023-10-13	48.270	48.470	46.660	46.680	21.392	4,263,672
2023-10-12	49.110	49.380	47.920	48.760	22.345	3,064,177
2023-10-11	48.570	49.250	47.910	49.100	22.501	3,004,617
2023-10-10	48.860	49.150	48.350	48.700	22.317	3,343,248
2023-10-09	47.930	49.680	47.690	49.280	22.583	5,064,104
2023-09-28	47.500	48.360	47.500	47.700	21.859	2,787,555
2023-09-27	47.960	48.470	47.420	47.420	21.731	2,629,418
2023-09-26	48.140	49.150	47.720	48.240	22.107	2,607,518
2023-09-25	48.820	49.530	48.000	48.200	22.088	3,063,132
2023-09-22	47.390	49.640	47.260	49.270	22.579	3,419,350
2023-09-21	47.510	48.260	46.700	47.550	21.790	2,257,721
2023-09-20	47.530	48.400	47.410	47.750	21.882	1,565,182
2023-09-19	48.100	48.150	47.100	47.580	21.804	1,747,793
2023-09-18	47.600	48.990	46.660	48.350	22.157	2,558,269
2023-09-15	47.880	48.510	47.470	47.700	21.859	2,181,736
2023-09-14	49.250	49.650	47.300	47.750	21.882	3,582,941
2023-09-13	50.580	50.940	48.870	49.560	22.711	4,519,197
2023-09-12	50.670	52.000	50.010	51.370	23.541	5,241,843
2023-09-11	49.560	51.550	49.020	51.050	23.394	4,885,995
2023-09-08	48.840	50.640	48.840	49.820	22.831	4,074,062
2023-09-07	50.790	50.790	48.360	48.770	22.349	5,772,600
2023-09-06	50.880	51.430	50.380	50.990	23.367	4,134,133
2023-09-05	53.450	53.940	50.400	50.840	23.298	9,091,508
2023-09-04	52.340	54.220	51.420	54.140	24.810	7,110,621
2023-09-01	52.480	54.800	51.450	52.180	23.912	6,242,967
2023-08-31	54.800	54.900	52.700	52.760	24.178	6,315,291
2023-08-30	54.200	56.220	53.660	54.520	24.984	9,527,577
2023-08-29	50.500	56.070	50.300	55.350	25.365	12,334,724
2023-08-28	61.000	61.000	50.700	51.000	23.371	12,136,849
2023-08-25	53.250	55.880	50.000	55.800	25.571	12,883,066
2023-08-24	52.490	56.490	52.250	55.550	25.456	15,443,663
2023-08-23	52.000	53.150	50.820	53.150	24.357	8,193,242
2023-08-22	53.990	54.720	50.810	54.020	24.755	13,191,772
2023-08-21	54.040	56.680	52.400	54.440	24.948	17,202,707
2023-08-18	51.000	53.050	50.180	53.050	24.311	12,873,105
2023-08-17	50.210	51.790	48.680	51.230	23.477	7,306,711
2023-08-16	51.820	52.750	50.380	50.910	23.330	8,868,458
2023-08-15	52.450	54.080	51.210	52.350	23.990	12,970,366
2023-08-14	47.030	54.880	46.750	52.030	23.843	15,111,258
2023-08-11	50.410	50.460	47.410	47.640	21.832	9,374,099
2023-08-10	50.830	52.700	50.500	51.040	23.390	8,385,671
2023-08-09	51.010	51.510	50.000	51.080	23.408	7,921,034
2023-08-08	48.710	52.780	48.680	51.980	23.820	12,580,537
2023-08-07	48.010	49.550	47.910	49.230	22.560	6,756,505
2023-08-04	47.680	48.350	47.340	48.280	22.125	5,625,755
2023-08-03	47.240	48.680	47.080	47.880	21.942	5,763,715
2023-08-02	47.700	49.800	47.650	48.450	22.203	9,567,718

← NewerPage 13 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.