Zhejiang Tongxing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 26.810 | 26.950 | 26.500 | 26.640 | 26.543 | 3,209,817 |
| 2025-07-23 | 26.260 | 27.300 | 25.900 | 26.880 | 26.782 | 5,632,714 |
| 2025-07-22 | 26.600 | 26.790 | 26.120 | 26.390 | 26.294 | 2,640,045 |
| 2025-07-21 | 26.550 | 26.660 | 26.050 | 26.620 | 26.523 | 3,689,031 |
| 2025-07-18 | 27.160 | 27.190 | 26.530 | 26.760 | 26.663 | 3,627,206 |
| 2025-07-17 | 26.860 | 27.800 | 26.710 | 27.080 | 26.981 | 5,253,256 |
| 2025-07-16 | 27.030 | 27.580 | 26.780 | 27.120 | 27.021 | 5,740,741 |
| 2025-07-15 | 26.760 | 27.350 | 26.310 | 27.120 | 27.021 | 8,413,528 |
| 2025-07-14 | 24.890 | 28.090 | 24.890 | 26.760 | 26.663 | 10,514,281 |
| 2025-07-11 | 25.030 | 25.040 | 24.550 | 24.880 | 24.789 | 2,318,129 |
| 2025-07-10 | 25.500 | 25.680 | 24.860 | 25.000 | 24.909 | 2,789,242 |
| 2025-07-09 | 25.600 | 25.890 | 25.350 | 25.420 | 25.328 | 3,320,440 |
| 2025-07-08 | 25.240 | 25.810 | 25.050 | 25.710 | 25.616 | 4,824,860 |
| 2025-07-07 | 24.890 | 25.790 | 24.720 | 25.430 | 25.337 | 5,339,378 |
| 2025-07-04 | 25.090 | 25.740 | 24.820 | 24.850 | 24.760 | 5,415,011 |
| 2025-07-03 | 25.200 | 25.300 | 24.740 | 25.180 | 25.088 | 2,629,915 |
| 2025-07-02 | 25.340 | 25.340 | 24.650 | 24.970 | 24.879 | 2,619,963 |
| 2025-07-01 | 24.920 | 25.460 | 24.470 | 25.330 | 25.238 | 4,749,895 |
| 2025-06-30 | 24.400 | 25.180 | 24.270 | 24.930 | 24.839 | 4,106,484 |
| 2025-06-27 | 24.620 | 24.670 | 24.200 | 24.400 | 24.311 | 2,972,614 |
| 2025-06-26 | 24.130 | 24.590 | 24.080 | 24.340 | 24.251 | 3,147,410 |
| 2025-06-25 | 24.180 | 24.430 | 23.940 | 24.240 | 24.152 | 3,050,912 |
| 2025-06-24 | 23.230 | 24.100 | 23.230 | 24.090 | 24.002 | 3,543,718 |
| 2025-06-23 | 22.690 | 23.350 | 22.690 | 23.300 | 23.215 | 1,980,662 |
| 2025-06-20 | 23.170 | 23.850 | 22.960 | 22.990 | 22.906 | 2,749,354 |
| 2025-06-19 | 22.900 | 24.350 | 22.710 | 23.270 | 23.185 | 4,781,820 |
| 2025-06-18 | 22.380 | 22.870 | 22.200 | 22.780 | 22.697 | 1,363,384 |
| 2025-06-17 | 22.890 | 23.090 | 22.410 | 22.580 | 22.498 | 1,472,180 |
| 2025-06-16 | 22.550 | 23.230 | 22.550 | 22.970 | 22.886 | 1,492,446 |
| 2025-06-13 | 23.330 | 23.560 | 22.500 | 22.640 | 22.558 | 1,674,056 |
| 2025-06-12 | 23.410 | 23.760 | 23.230 | 23.410 | 23.325 | 1,517,075 |
| 2025-06-11 | 23.460 | 24.020 | 23.370 | 23.450 | 23.365 | 1,947,875 |
| 2025-06-10 | 24.100 | 24.190 | 23.010 | 23.460 | 23.375 | 2,208,889 |
| 2025-06-09 | 23.800 | 24.080 | 23.650 | 24.040 | 23.953 | 1,768,979 |
| 2025-06-06 | 23.600 | 23.930 | 23.460 | 23.650 | 23.564 | 1,610,124 |
| 2025-06-05 | 23.460 | 23.820 | 23.160 | 23.730 | 23.644 | 3,064,025 |
| 2025-06-04 | 22.590 | 24.300 | 22.580 | 23.450 | 23.365 | 4,065,486 |
| 2025-06-03 | 22.480 | 22.780 | 22.210 | 22.550 | 22.468 | 931,043 |
| 2025-05-30 | 23.120 | 23.230 | 22.490 | 22.600 | 22.518 | 1,536,384 |
| 2025-05-29 | 22.790 | 23.290 | 22.600 | 23.230 | 23.145 | 1,716,300 |
| 2025-05-28 | 23.060 | 23.310 | 22.450 | 22.720 | 22.637 | 1,601,181 |
| 2025-05-27 | 23.800 | 23.800 | 22.890 | 22.960 | 22.876 | 2,115,263 |
| 2025-05-26 | 33.700 | 34.480 | 33.700 | 34.460 | 23.507 | 1,670,001 |
| 2025-05-23 | 34.660 | 34.660 | 33.510 | 33.820 | 23.071 | 2,094,387 |
| 2025-05-22 | 35.000 | 35.420 | 34.220 | 34.230 | 23.350 | 1,505,121 |
| 2025-05-21 | 35.500 | 35.500 | 34.860 | 34.930 | 23.828 | 1,798,442 |
| 2025-05-20 | 34.990 | 35.550 | 34.440 | 35.550 | 24.251 | 2,377,804 |
| 2025-05-19 | 34.800 | 34.880 | 34.000 | 34.730 | 23.691 | 1,952,324 |
| 2025-05-16 | 34.590 | 35.360 | 34.540 | 34.980 | 23.862 | 1,936,177 |
| 2025-05-15 | 34.900 | 35.150 | 34.300 | 34.680 | 23.657 | 1,877,758 |
| 2025-05-14 | 35.490 | 35.800 | 34.950 | 35.040 | 23.903 | 2,413,815 |
| 2025-05-13 | 35.990 | 36.120 | 35.450 | 35.490 | 24.210 | 2,354,602 |
| 2025-05-12 | 35.560 | 36.020 | 35.120 | 35.620 | 24.299 | 2,955,156 |
| 2025-05-09 | 35.980 | 36.070 | 35.200 | 35.330 | 24.101 | 3,022,690 |
| 2025-05-08 | 35.000 | 36.450 | 34.860 | 36.120 | 24.640 | 5,034,993 |
| 2025-05-07 | 35.430 | 35.490 | 34.620 | 35.050 | 23.910 | 3,825,900 |
| 2025-05-06 | 33.800 | 35.100 | 33.560 | 35.060 | 23.917 | 3,916,007 |
| 2025-04-30 | 32.980 | 33.780 | 32.980 | 33.560 | 22.893 | 2,648,556 |
| 2025-04-29 | 32.660 | 33.560 | 32.660 | 32.980 | 22.498 | 2,378,601 |
| 2025-04-28 | 33.470 | 33.680 | 32.750 | 33.050 | 22.545 | 2,617,155 |
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.