Zhejiang Tongxing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.180	32.480	30.900	31.350	31.236	4,148,050
2026-01-19	33.000	33.280	32.080	32.190	32.073	4,194,213
2026-01-16	31.980	33.160	31.760	32.820	32.701	6,551,088
2026-01-15	31.790	32.290	31.390	31.850	31.734	4,617,575
2026-01-14	32.660	33.110	31.650	32.180	32.063	11,252,120
2026-01-13	32.020	36.490	32.020	33.250	33.129	17,145,391
2026-01-12	32.040	32.630	31.500	32.000	31.884	5,237,639
2026-01-09	31.310	32.250	31.220	32.020	31.903	4,691,563
2026-01-08	31.380	31.780	31.100	31.450	31.336	4,541,264
2026-01-07	32.000	32.310	30.310	31.530	31.415	8,003,211
2026-01-06	33.160	33.300	32.400	32.500	32.382	7,315,802
2026-01-05	32.570	33.690	32.210	33.160	33.039	8,945,368
2025-12-31	32.000	33.170	32.000	32.510	32.392	9,606,032
2025-12-30	30.510	35.270	30.500	33.290	33.169	18,302,843
2025-12-29	30.770	30.770	29.890	30.170	30.060	4,086,394
2025-12-26	30.380	31.080	30.000	30.350	30.240	7,531,852
2025-12-25	28.340	31.480	28.250	30.980	30.867	10,910,381
2025-12-24	28.050	28.820	27.970	28.520	28.416	3,586,193
2025-12-23	27.480	28.500	27.480	28.260	28.157	4,565,512
2025-12-22	27.120	28.300	26.750	27.550	27.450	3,075,218
2025-12-19	27.390	27.900	27.020	27.100	27.001	2,236,726
2025-12-18	27.500	27.990	27.300	27.360	27.260	2,606,587
2025-12-17	26.650	27.850	26.450	27.690	27.589	4,307,288
2025-12-16	28.400	28.410	26.560	26.690	26.593	4,388,837
2025-12-15	29.070	29.170	28.000	28.090	27.988	3,771,252
2025-12-12	28.870	30.030	28.650	29.150	29.044	4,740,433
2025-12-11	30.000	30.170	28.800	28.870	28.765	5,174,833
2025-12-10	30.590	31.060	29.610	30.000	29.891	6,601,700
2025-12-09	29.170	31.190	29.010	30.890	30.778	11,471,337
2025-12-08	27.560	29.960	27.560	29.180	29.074	9,571,784
2025-12-05	26.800	27.740	26.620	27.530	27.430	4,725,172
2025-12-04	25.630	27.480	25.480	26.880	26.782	5,100,128
2025-12-03	26.040	26.130	25.600	25.860	25.766	1,362,660
2025-12-02	26.410	26.480	25.930	26.040	25.945	932,531
2025-12-01	26.200	26.460	26.000	26.390	26.294	1,327,091
2025-11-28	26.090	26.200	25.830	26.110	26.015	962,492
2025-11-27	25.910	26.330	25.890	25.960	25.866	1,115,323
2025-11-26	26.170	26.460	25.910	26.010	25.915	1,399,391
2025-11-25	26.180	26.560	26.120	26.170	26.075	1,099,800
2025-11-24	25.760	26.450	25.600	26.100	26.005	1,495,164
2025-11-21	26.080	26.600	25.740	25.760	25.666	1,900,580
2025-11-20	26.400	27.050	26.020	26.480	26.384	2,371,633
2025-11-19	26.860	26.860	25.880	26.290	26.194	1,770,146
2025-11-18	26.880	26.950	26.610	26.790	26.693	1,379,075
2025-11-17	27.330	27.330	26.810	26.880	26.782	1,360,016
2025-11-14	26.900	27.260	26.760	26.760	26.663	1,614,121
2025-11-13	26.760	27.550	26.410	27.190	27.091	3,136,215
2025-11-12	26.760	27.380	26.530	26.930	26.832	3,654,274
2025-11-11	27.170	27.190	26.680	26.760	26.663	1,384,890
2025-11-10	27.280	27.550	26.900	27.030	26.932	1,953,064
2025-11-07	27.270	27.690	27.010	27.430	27.330	1,971,726
2025-11-06	27.370	27.530	26.960	27.340	27.241	1,859,556
2025-11-05	26.720	28.060	26.650	27.120	27.021	2,992,314
2025-11-04	27.600	27.600	26.790	26.980	26.882	1,901,796
2025-11-03	27.210	27.570	27.000	27.490	27.390	1,672,389
2025-10-31	27.000	27.470	26.800	27.210	27.111	1,737,187
2025-10-30	27.500	27.550	26.990	27.000	26.902	1,670,370
2025-10-29	27.700	27.950	27.400	27.500	27.400	1,653,316
2025-10-28	28.000	28.000	27.550	27.700	27.599	1,568,692
2025-10-27	28.400	28.400	27.710	27.990	27.888	2,114,341

← NewerPage 4 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.