Zhejiang Tongxing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	33.500	33.990	33.200	33.400	22.784	3,438,740
2025-04-24	33.000	34.650	33.000	33.790	23.050	7,241,484
2025-04-23	33.000	35.990	32.650	33.350	22.750	7,894,662
2025-04-22	31.210	31.690	30.860	31.300	21.352	3,761,140
2025-04-21	29.990	30.630	29.850	30.610	20.881	1,837,396
2025-04-18	29.970	30.530	29.750	30.110	20.540	1,589,468
2025-04-17	29.690	30.480	29.670	29.960	20.438	1,910,034
2025-04-16	30.230	30.620	29.350	29.880	20.383	2,061,755
2025-04-15	30.400	31.190	30.140	30.490	20.799	1,983,890
2025-04-14	30.770	31.000	30.200	30.510	20.813	3,090,305
2025-04-11	28.990	31.130	28.990	30.120	20.547	4,150,748
2025-04-10	30.300	30.880	29.000	29.370	20.035	3,787,624
2025-04-09	27.040	28.330	24.290	28.100	19.169	4,532,250
2025-04-08	27.290	28.550	26.500	27.580	18.814	3,975,878
2025-04-07	31.370	31.990	27.300	27.300	18.623	3,952,700
2025-04-03	34.540	35.000	33.890	34.120	23.275	1,778,110
2025-04-02	34.200	35.250	34.090	34.880	23.794	1,899,964
2025-04-01	34.510	34.900	34.340	34.380	23.453	1,505,361
2025-03-31	35.000	35.000	33.790	34.400	23.466	2,333,920
2025-03-28	35.900	36.120	34.990	35.120	23.957	1,622,811
2025-03-27	35.530	36.150	34.820	35.610	24.292	1,762,965
2025-03-26	35.700	36.150	35.360	35.770	24.401	1,932,139
2025-03-25	36.000	36.370	35.310	35.470	24.196	2,141,410
2025-03-24	37.300	37.680	34.860	36.000	24.558	3,838,251
2025-03-21	39.000	39.180	37.480	37.490	25.574	3,858,682
2025-03-20	39.620	39.990	39.230	39.270	26.788	2,465,841
2025-03-19	40.000	40.290	39.600	39.760	27.123	2,709,354
2025-03-18	40.200	40.750	39.620	40.160	27.396	3,240,141
2025-03-17	40.300	40.600	39.580	40.240	27.450	2,791,460
2025-03-14	39.770	40.560	38.540	40.360	27.532	4,266,741
2025-03-13	42.180	42.280	39.740	39.750	27.116	5,417,346
2025-03-12	42.070	43.300	41.940	42.600	29.060	5,257,794
2025-03-11	41.350	42.160	41.000	42.000	28.651	3,410,885
2025-03-10	42.580	42.980	41.410	42.250	28.821	4,627,385
2025-03-07	43.200	43.800	42.270	42.660	29.101	8,345,779
2025-03-06	41.420	44.250	41.400	43.800	29.879	10,430,070
2025-03-05	40.700	42.370	40.700	41.650	28.412	7,000,998
2025-03-04	39.190	41.320	39.180	41.080	28.023	5,405,196
2025-03-03	39.510	40.180	38.580	39.860	27.191	4,499,771
2025-02-28	43.200	43.200	39.180	39.500	26.945	7,335,739
2025-02-27	44.600	44.700	42.130	43.210	29.476	8,711,059
2025-02-26	44.000	45.790	42.200	45.430	30.991	11,430,906
2025-02-25	43.890	45.370	43.300	44.120	30.097	10,587,884
2025-02-24	43.500	46.330	43.230	46.010	31.386	15,824,778
2025-02-21	41.060	47.200	41.060	44.110	30.090	18,679,917
2025-02-20	41.600	41.940	40.370	40.930	27.921	10,869,852
2025-02-19	39.000	41.570	38.790	41.400	28.241	13,798,104
2025-02-18	40.260	40.650	38.230	38.640	26.359	11,592,987
2025-02-17	36.500	44.220	36.500	40.820	27.846	18,374,075
2025-02-14	36.800	38.420	36.800	36.850	25.138	7,695,944
2025-02-13	39.210	39.210	37.280	37.300	25.445	10,615,407
2025-02-12	38.000	41.410	37.600	39.780	27.136	17,009,058
2025-02-11	36.850	38.350	36.500	38.290	26.120	13,614,669
2025-02-10	36.800	37.380	36.420	36.850	25.138	8,563,157
2025-02-07	35.990	37.490	35.330	36.940	25.199	11,042,969
2025-02-06	34.800	36.100	34.340	36.100	24.626	8,686,651
2025-02-05	35.940	35.950	33.300	34.880	23.794	7,696,679
2025-01-27	37.710	38.430	36.050	36.080	24.612	9,861,065
2025-01-24	35.650	38.400	35.110	38.360	26.168	13,169,510
2025-01-23	37.410	38.300	36.300	36.440	24.858	13,060,483

← NewerPage 7 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.