Zhejiang Tongxing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 37.410 | 38.300 | 36.300 | 36.440 | 24.858 | 13,060,483 |
| 2025-01-22 | 35.500 | 37.500 | 35.400 | 37.410 | 25.520 | 15,191,354 |
| 2025-01-21 | 34.830 | 36.180 | 33.930 | 36.180 | 24.681 | 12,343,481 |
| 2025-01-20 | 34.800 | 35.550 | 33.560 | 34.930 | 23.828 | 11,342,217 |
| 2025-01-17 | 35.420 | 35.550 | 33.030 | 33.890 | 23.118 | 11,409,042 |
| 2025-01-16 | 36.670 | 36.710 | 35.700 | 36.200 | 24.694 | 12,989,558 |
| 2025-01-15 | 36.580 | 37.560 | 35.330 | 35.600 | 24.285 | 12,411,673 |
| 2025-01-14 | 35.800 | 37.500 | 35.000 | 37.430 | 25.533 | 15,301,078 |
| 2025-01-13 | 36.000 | 36.000 | 34.170 | 34.750 | 23.705 | 10,941,456 |
| 2025-01-10 | 37.500 | 38.500 | 35.510 | 37.350 | 25.479 | 17,218,103 |
| 2025-01-09 | 34.920 | 41.530 | 34.500 | 39.250 | 26.775 | 23,482,648 |
| 2025-01-08 | 35.880 | 36.300 | 34.000 | 35.960 | 24.530 | 13,274,194 |
| 2025-01-07 | 35.210 | 37.310 | 35.210 | 36.760 | 25.076 | 17,207,280 |
| 2025-01-06 | 33.000 | 37.600 | 31.000 | 36.110 | 24.633 | 19,880,236 |
| 2025-01-03 | 32.990 | 34.750 | 31.580 | 34.580 | 23.589 | 15,454,787 |
| 2025-01-02 | 33.680 | 34.360 | 32.120 | 33.190 | 22.641 | 11,219,245 |
| 2024-12-31 | 36.200 | 36.500 | 33.510 | 33.660 | 22.962 | 14,549,598 |
| 2024-12-30 | 35.460 | 37.800 | 34.600 | 37.500 | 25.581 | 21,308,301 |
| 2024-12-27 | 35.000 | 36.100 | 34.410 | 35.170 | 23.992 | 17,505,396 |
| 2024-12-26 | 35.020 | 38.000 | 33.500 | 37.080 | 25.295 | 28,760,889 |
| 2024-12-25 | 29.140 | 35.140 | 29.000 | 35.140 | 23.971 | 16,921,347 |
| 2024-12-24 | 28.770 | 29.500 | 28.320 | 29.280 | 19.974 | 3,031,704 |
| 2024-12-23 | 29.510 | 30.060 | 28.280 | 28.320 | 19.319 | 3,530,707 |
| 2024-12-20 | 29.310 | 29.890 | 29.050 | 29.700 | 20.260 | 4,701,008 |
| 2024-12-19 | 27.400 | 29.840 | 27.180 | 29.600 | 20.192 | 6,075,797 |
| 2024-12-18 | 27.700 | 27.990 | 27.100 | 27.660 | 18.869 | 1,774,705 |
| 2024-12-17 | 28.970 | 28.980 | 27.620 | 27.860 | 19.005 | 2,433,846 |
| 2024-12-16 | 28.810 | 29.450 | 28.720 | 29.110 | 19.858 | 2,170,309 |
| 2024-12-13 | 29.440 | 29.630 | 28.810 | 28.850 | 19.680 | 2,948,654 |
| 2024-12-12 | 29.610 | 29.720 | 29.030 | 29.420 | 20.069 | 2,682,125 |
| 2024-12-11 | 29.500 | 29.720 | 29.080 | 29.660 | 20.233 | 3,285,810 |
| 2024-12-10 | 30.430 | 30.580 | 29.430 | 29.530 | 20.144 | 4,567,310 |
| 2024-12-09 | 29.980 | 30.220 | 29.270 | 29.680 | 20.247 | 3,224,705 |
| 2024-12-06 | 30.400 | 30.400 | 29.740 | 30.130 | 20.553 | 4,822,131 |
| 2024-12-05 | 29.700 | 30.680 | 29.500 | 30.630 | 20.895 | 7,303,586 |
| 2024-12-04 | 29.230 | 29.880 | 28.670 | 29.700 | 20.260 | 5,570,972 |
| 2024-12-03 | 29.350 | 29.670 | 29.000 | 29.300 | 19.987 | 3,794,592 |
| 2024-12-02 | 29.080 | 29.490 | 29.000 | 29.320 | 20.001 | 3,537,347 |
| 2024-11-29 | 28.860 | 29.340 | 28.250 | 29.110 | 19.858 | 3,365,689 |
| 2024-11-28 | 29.290 | 29.880 | 28.680 | 28.950 | 19.749 | 3,773,395 |
| 2024-11-27 | 28.500 | 29.300 | 27.720 | 29.280 | 19.974 | 3,801,631 |
| 2024-11-26 | 29.700 | 29.980 | 28.510 | 28.660 | 19.551 | 4,202,781 |
| 2024-11-25 | 29.630 | 30.130 | 28.910 | 29.980 | 20.451 | 4,598,153 |
| 2024-11-22 | 30.500 | 31.200 | 29.090 | 29.110 | 19.858 | 6,940,622 |
| 2024-11-21 | 29.900 | 31.500 | 29.900 | 30.910 | 21.086 | 9,132,008 |
| 2024-11-20 | 30.200 | 30.850 | 29.770 | 30.340 | 20.697 | 9,008,436 |
| 2024-11-19 | 27.360 | 30.050 | 27.300 | 29.910 | 20.403 | 8,539,245 |
| 2024-11-18 | 28.430 | 28.560 | 27.020 | 27.300 | 18.623 | 2,538,913 |
| 2024-11-15 | 28.670 | 29.030 | 27.950 | 28.010 | 19.107 | 2,483,161 |
| 2024-11-14 | 29.800 | 29.850 | 28.620 | 28.660 | 19.551 | 2,673,836 |
| 2024-11-13 | 29.250 | 30.080 | 29.000 | 29.850 | 20.362 | 3,388,977 |
| 2024-11-12 | 29.780 | 30.120 | 29.010 | 29.350 | 20.021 | 4,317,296 |
| 2024-11-11 | 28.480 | 29.810 | 28.480 | 29.760 | 20.301 | 4,453,901 |
| 2024-11-08 | 28.650 | 29.160 | 28.500 | 28.840 | 19.674 | 4,411,498 |
| 2024-11-07 | 27.610 | 28.440 | 27.550 | 28.370 | 19.353 | 2,686,270 |
| 2024-11-06 | 28.000 | 28.360 | 27.680 | 27.860 | 19.005 | 3,108,037 |
| 2024-11-05 | 27.170 | 28.200 | 27.050 | 28.060 | 19.141 | 3,195,945 |
| 2024-11-04 | 26.410 | 27.210 | 26.320 | 27.130 | 18.507 | 2,101,783 |
| 2024-11-01 | 27.500 | 27.530 | 26.150 | 26.220 | 17.886 | 3,076,650 |
| 2024-10-31 | 27.410 | 28.380 | 27.000 | 27.800 | 18.964 | 3,985,207 |
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.