Zhejiang Tongxing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.150	28.050	26.640	27.000	27.000	4,041,130
2026-07-21	26.310	27.430	23.610	27.310	27.310	5,453,178
2026-07-20	29.150	29.690	25.500	26.060	26.060	5,845,890
2026-07-17	33.160	33.370	28.730	28.920	28.920	4,749,266
2026-07-16	34.110	35.170	33.000	33.370	33.370	2,497,285
2026-07-15	36.260	36.600	34.350	34.520	34.520	2,652,842
2026-07-14	35.610	36.870	34.400	36.190	36.190	3,271,499
2026-07-13	39.280	39.790	35.620	35.640	35.640	5,231,511
2026-07-10	36.710	40.800	36.510	39.430	39.430	7,822,238
2026-07-09	36.420	37.480	33.480	37.260	37.260	5,442,554
2026-07-08	37.570	38.200	35.200	35.400	35.400	3,549,807
2026-07-07	41.470	41.760	37.550	37.890	37.890	5,626,501
2026-07-06	39.280	42.590	38.770	41.470	41.470	7,172,394
2026-07-03	37.600	40.480	37.060	39.290	39.290	4,468,618
2026-07-02	37.510	39.130	36.700	37.600	37.600	3,593,151
2026-07-01	40.620	40.620	37.620	37.990	37.990	3,872,725
2026-06-30	38.410	40.790	37.960	40.530	40.530	3,654,300
2026-06-29	41.780	41.990	37.100	38.380	38.380	5,435,085
2026-06-26	44.390	44.450	41.610	41.780	41.780	5,091,000
2026-06-25	46.450	46.500	43.760	44.490	44.490	5,167,979
2026-06-24	44.260	46.500	43.600	46.230	46.230	5,488,420
2026-06-23	46.500	48.000	44.400	45.000	45.000	5,879,206
2026-06-22	44.110	46.500	44.110	46.030	46.030	5,913,020
2026-06-18	41.170	44.700	41.000	44.080	44.080	5,984,811
2026-06-17	38.830	42.180	38.410	41.670	41.670	6,676,036
2026-06-16	39.290	41.160	39.160	39.490	39.490	5,821,125
2026-06-15	39.590	41.750	38.010	39.380	39.380	7,325,439
2026-06-12	38.000	40.280	37.480	39.400	39.400	5,871,223
2026-06-11	36.800	38.330	36.110	37.500	37.500	5,601,118
2026-06-10	34.500	37.860	34.330	37.000	37.000	8,151,065
2026-06-09	33.600	34.500	33.190	34.320	34.320	2,631,736
2026-06-08	34.610	34.610	32.690	32.960	32.840	3,823,452
2026-06-05	34.490	36.060	34.180	35.320	35.191	3,751,916
2026-06-04	33.020	35.300	33.000	34.580	34.454	3,626,375
2026-06-03	34.210	35.300	33.210	33.550	33.428	3,225,410
2026-06-02	34.970	35.790	33.340	34.140	34.016	4,132,265
2026-06-01	32.860	34.650	32.830	33.710	33.587	3,507,601
2026-05-29	35.670	35.980	32.410	32.860	32.740	4,016,159
2026-05-28	35.430	36.210	34.900	35.660	35.530	2,977,540
2026-05-27	37.290	38.180	34.900	35.420	35.291	5,253,311
2026-05-26	40.090	40.470	36.800	37.260	37.124	6,306,566
2026-05-25	40.800	41.170	39.000	40.090	39.944	4,709,653
2026-05-22	40.280	41.450	39.800	40.990	40.841	3,680,755
2026-05-21	42.570	43.380	39.900	40.130	39.984	4,122,781
2026-05-20	42.390	44.000	42.180	42.850	42.694	4,089,446
2026-05-19	40.300	44.220	39.310	43.000	42.843	7,788,994
2026-05-18	40.010	41.470	39.200	40.440	40.293	3,780,264
2026-05-15	40.700	41.000	39.610	40.120	39.974	3,940,506
2026-05-14	43.660	43.900	40.500	40.700	40.552	4,959,745
2026-05-13	43.950	44.200	43.110	43.500	43.342	3,661,529
2026-05-12	45.260	45.280	43.800	44.090	43.930	4,081,276
2026-05-11	44.060	45.200	43.580	44.830	44.667	6,741,364
2026-05-08	43.530	45.500	43.150	44.040	43.880	6,953,398
2026-05-07	39.720	44.800	39.710	43.950	43.790	9,429,261
2026-05-06	36.790	40.870	36.790	39.710	39.565	6,451,978
2026-04-30	36.800	37.290	36.120	36.850	36.716	2,436,863
2026-04-29	36.650	37.500	36.240	36.570	36.437	2,439,907
2026-04-28	37.650	37.860	36.400	36.700	36.566	4,420,258
2026-04-27	36.000	40.290	36.000	38.050	37.912	7,034,086
2026-04-24	36.560	36.840	34.750	35.360	35.231	3,317,960

← NewerPage 2 of 14 · 826 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.