Zhejiang Tongxing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.450	28.100	27.230	27.950	27.848	2,457,750
2025-10-23	26.990	27.320	26.700	27.270	27.171	1,961,390
2025-10-22	27.080	27.430	26.880	27.130	27.031	1,272,685
2025-10-21	26.900	27.290	26.760	27.260	27.161	1,526,436
2025-10-20	26.950	27.180	26.550	26.870	26.772	1,659,613
2025-10-17	27.140	27.380	26.320	26.340	26.244	2,330,396
2025-10-16	27.780	27.870	27.030	27.140	27.041	1,989,165
2025-10-15	27.030	27.880	26.710	27.860	27.759	2,663,386
2025-10-14	28.020	28.460	26.910	27.030	26.932	2,997,891
2025-10-13	26.970	28.110	25.930	27.910	27.808	3,273,381
2025-10-10	28.900	29.420	28.610	28.680	28.576	2,990,746
2025-10-09	30.270	30.380	28.980	29.040	28.934	5,073,766
2025-09-30	29.910	30.280	29.580	29.730	29.622	2,652,926
2025-09-29	29.270	30.080	29.000	29.930	29.821	3,263,277
2025-09-26	30.050	30.440	29.150	29.280	29.173	3,647,779
2025-09-25	30.410	30.850	30.010	30.500	30.389	4,395,845
2025-09-24	29.340	31.000	29.000	30.400	30.289	6,140,650
2025-09-23	30.590	30.740	28.450	29.370	29.263	5,456,522
2025-09-22	30.890	31.080	30.090	30.590	30.479	3,795,607
2025-09-19	31.660	31.680	30.310	30.590	30.479	4,910,117
2025-09-18	32.450	32.990	30.930	31.370	31.256	10,747,079
2025-09-17	32.010	33.980	32.010	32.690	32.571	15,664,708
2025-09-16	29.000	32.440	29.000	32.370	32.252	15,929,629
2025-09-15	28.220	29.660	27.750	29.400	29.293	5,385,300
2025-09-12	28.260	28.730	28.040	28.280	28.177	2,735,245
2025-09-11	27.640	28.380	27.450	28.290	28.187	2,603,010
2025-09-10	27.590	27.980	27.460	27.640	27.539	1,582,115
2025-09-09	27.980	28.180	27.430	27.600	27.500	1,877,128
2025-09-08	27.900	28.310	27.610	28.070	27.968	2,614,946
2025-09-05	26.960	27.810	26.900	27.780	27.679	2,892,357
2025-09-04	27.550	27.820	26.400	26.880	26.782	2,729,568
2025-09-03	28.000	28.380	27.200	27.280	27.181	2,390,894
2025-09-02	28.530	28.530	27.160	28.040	27.938	3,695,107
2025-09-01	28.650	29.000	28.330	28.530	28.426	2,586,194
2025-08-29	28.800	28.960	28.300	28.640	28.536	3,242,341
2025-08-28	28.960	29.360	27.890	28.880	28.775	5,689,130
2025-08-27	30.220	30.580	29.050	29.090	28.984	5,251,925
2025-08-26	30.360	31.190	30.300	30.620	30.509	5,525,555
2025-08-25	30.550	30.730	29.920	30.370	30.259	5,649,734
2025-08-22	30.080	30.430	29.800	30.340	30.230	4,485,547
2025-08-21	31.530	31.530	29.990	30.180	30.070	5,442,640
2025-08-20	31.540	31.760	30.630	31.530	31.415	6,630,177
2025-08-19	32.600	32.880	31.450	32.100	31.983	10,766,120
2025-08-18	30.900	33.450	30.680	33.000	32.880	14,766,935
2025-08-15	29.520	31.420	29.400	30.750	30.638	9,501,375
2025-08-14	32.080	32.500	29.580	29.770	29.662	13,254,592
2025-08-13	30.570	32.060	30.090	32.060	31.943	13,306,372
2025-08-12	29.840	31.750	29.550	30.910	30.798	12,449,285
2025-08-11	30.090	30.450	29.360	30.190	30.080	8,467,519
2025-08-08	28.910	30.550	28.400	29.910	29.801	11,646,082
2025-08-07	28.210	29.340	28.200	28.880	28.775	7,763,599
2025-08-06	27.700	29.440	27.610	28.420	28.317	7,481,100
2025-08-05	27.770	28.160	27.570	27.820	27.719	3,961,300
2025-08-04	27.300	28.000	27.040	27.880	27.779	3,081,709
2025-08-01	28.320	28.480	27.420	27.600	27.500	5,497,172
2025-07-31	26.850	28.300	26.640	28.150	28.048	10,087,626
2025-07-30	27.630	27.870	26.800	26.830	26.732	4,242,676
2025-07-29	26.940	27.760	26.460	27.720	27.619	5,421,742
2025-07-28	26.550	26.950	26.310	26.950	26.852	2,699,095
2025-07-25	26.640	26.680	26.200	26.490	26.394	2,066,104

← NewerPage 5 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.