Zhejiang Tongxing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	46.130	47.270	45.150	47.160	21.612	6,374,193
2023-07-31	46.230	46.910	45.720	46.300	21.218	5,231,615
2023-07-28	47.550	47.930	46.060	46.520	21.318	6,380,431
2023-07-27	49.100	50.300	47.370	47.930	21.965	6,250,307
2023-07-26	50.670	51.500	48.670	49.100	22.501	7,378,887
2023-07-25	50.990	52.310	50.510	50.670	23.220	8,699,724
2023-07-24	47.100	51.920	47.010	50.800	23.280	11,809,868
2023-07-21	52.670	54.930	48.480	48.600	22.272	14,392,867
2023-07-20	55.780	56.650	52.880	53.350	24.448	13,880,459
2023-07-19	51.800	59.880	50.810	56.280	25.791	19,575,126
2023-07-18	53.550	53.550	51.420	51.600	23.646	10,000,343
2023-07-17	53.130	56.300	51.660	54.610	25.026	15,298,961
2023-07-14	50.810	55.500	49.880	53.500	24.517	18,095,998
2023-07-13	47.900	51.500	47.000	51.400	23.555	11,868,149
2023-07-12	49.440	50.670	48.410	48.440	22.198	8,690,227
2023-07-11	49.050	51.120	47.480	50.200	23.005	10,783,135
2023-07-10	48.680	49.680	47.550	49.350	22.615	8,040,302
2023-07-07	46.890	50.250	45.850	48.680	22.308	10,969,505
2023-07-06	46.700	47.860	45.000	47.490	21.763	8,040,422
2023-07-05	48.800	50.710	48.160	48.590	22.267	12,270,860
2023-07-04	46.600	47.900	46.390	47.500	21.768	4,560,522
2023-07-03	49.660	49.660	46.750	46.960	21.520	6,228,086
2023-06-30	47.900	48.990	47.130	48.830	22.377	5,378,773
2023-06-29	46.360	48.300	46.360	47.880	21.942	4,210,899
2023-06-28	47.830	48.000	45.570	46.900	21.493	4,335,136
2023-06-27	49.000	49.090	46.580	47.830	21.919	4,815,755
2023-06-26	49.220	51.350	47.870	48.600	22.272	5,614,038
2023-06-21	51.510	52.150	48.080	49.300	22.592	7,745,414
2023-06-20	52.940	53.280	51.000	51.910	23.788	12,272,614
2023-06-19	52.500	57.990	52.210	54.500	24.975	16,872,655
2023-06-16	51.600	53.250	50.500	52.910	24.247	11,260,054
2023-06-15	53.100	55.420	51.600	52.030	23.843	15,870,786
2023-06-14	54.770	56.790	52.980	54.730	25.081	19,525,700
2023-06-13	53.050	56.500	51.090	55.000	25.204	21,274,238
2023-06-12	53.380	59.460	50.060	54.010	24.751	29,054,771
2023-06-09	43.000	51.710	42.590	51.710	23.697	21,016,993
2023-06-08	45.200	45.950	43.000	43.090	19.746	11,718,773
2023-06-07	44.960	46.980	43.500	45.900	21.034	15,056,139
2023-06-06	46.300	49.860	45.740	46.950	21.515	19,930,495
2023-06-05	43.200	44.840	43.160	43.600	19.980	8,961,944
2023-06-02	43.350	44.850	42.270	44.090	20.205	12,061,230
2023-06-01	43.000	43.480	41.800	43.230	19.811	10,571,628
2023-05-31	44.550	45.780	43.000	43.500	19.934	13,066,923
2023-05-30	47.170	47.600	44.790	45.300	20.759	16,456,069
2023-05-29	44.700	51.000	44.700	49.500	22.684	17,818,771
2023-05-26	53.000	57.500	47.990	48.080	22.033	25,186,345
2023-05-25	40.190	64.420	40.190	62.090	28.454	32,122,438

← NewerPage 14 of 14 · 827 trading days

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.