Zhejiang Tongxing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27.750 | 28.180 | 27.200 | 27.540 | 18.787 | 2,456,843 |
| 2024-10-29 | 29.080 | 29.250 | 27.880 | 27.900 | 19.032 | 3,405,739 |
| 2024-10-28 | 28.600 | 29.040 | 28.550 | 29.020 | 19.796 | 2,968,809 |
| 2024-10-25 | 28.050 | 28.750 | 28.030 | 28.580 | 19.496 | 3,254,873 |
| 2024-10-24 | 28.110 | 28.610 | 27.810 | 28.290 | 19.298 | 2,153,648 |
| 2024-10-23 | 28.630 | 28.740 | 28.010 | 28.220 | 19.251 | 3,190,875 |
| 2024-10-22 | 28.460 | 28.870 | 28.000 | 28.610 | 19.517 | 3,840,165 |
| 2024-10-21 | 27.750 | 28.930 | 27.630 | 28.450 | 19.407 | 5,146,338 |
| 2024-10-18 | 26.550 | 28.260 | 26.550 | 27.750 | 18.930 | 5,521,498 |
| 2024-10-17 | 27.370 | 27.370 | 26.550 | 26.600 | 18.145 | 2,363,746 |
| 2024-10-16 | 26.410 | 27.160 | 26.020 | 26.700 | 18.214 | 1,877,996 |
| 2024-10-15 | 27.280 | 27.870 | 26.900 | 27.030 | 18.439 | 2,847,270 |
| 2024-10-14 | 26.900 | 27.280 | 26.360 | 27.260 | 18.596 | 2,376,695 |
| 2024-10-11 | 27.600 | 27.830 | 26.150 | 26.580 | 18.132 | 2,896,347 |
| 2024-10-10 | 27.950 | 28.650 | 27.230 | 27.550 | 18.794 | 3,827,140 |
| 2024-10-09 | 30.390 | 30.700 | 27.310 | 27.310 | 18.630 | 6,408,451 |
| 2024-10-08 | 34.020 | 34.270 | 29.520 | 31.800 | 21.693 | 9,628,195 |
| 2024-09-30 | 26.370 | 29.660 | 26.370 | 28.830 | 19.667 | 8,321,481 |
| 2024-09-27 | 24.020 | 25.930 | 24.020 | 25.500 | 17.395 | 4,520,926 |
| 2024-09-26 | 23.200 | 23.750 | 23.000 | 23.740 | 16.194 | 2,013,760 |
| 2024-09-25 | 23.300 | 23.780 | 23.100 | 23.220 | 15.840 | 2,783,383 |
| 2024-09-24 | 22.400 | 22.940 | 22.150 | 22.940 | 15.649 | 1,905,300 |
| 2024-09-23 | 22.200 | 22.470 | 21.930 | 22.240 | 15.171 | 690,577 |
| 2024-09-20 | 22.450 | 22.450 | 22.080 | 22.200 | 15.144 | 890,474 |
| 2024-09-19 | 22.160 | 22.520 | 22.010 | 22.390 | 15.274 | 1,043,666 |
| 2024-09-18 | 22.250 | 22.330 | 21.680 | 22.060 | 15.048 | 1,377,855 |
| 2024-09-13 | 22.920 | 23.000 | 22.250 | 22.250 | 15.178 | 1,041,165 |
| 2024-09-12 | 23.410 | 23.710 | 22.900 | 22.910 | 15.628 | 1,037,794 |
| 2024-09-11 | 23.480 | 23.580 | 23.270 | 23.310 | 15.901 | 668,674 |
| 2024-09-10 | 23.160 | 23.580 | 22.880 | 23.480 | 16.017 | 854,830 |
| 2024-09-09 | 22.990 | 23.250 | 22.760 | 23.170 | 15.806 | 799,756 |
| 2024-09-06 | 24.080 | 24.080 | 23.100 | 23.100 | 15.758 | 1,651,535 |
| 2024-09-05 | 23.980 | 24.280 | 23.900 | 24.080 | 16.426 | 941,234 |
| 2024-09-04 | 24.250 | 24.410 | 23.800 | 24.000 | 16.372 | 1,317,216 |
| 2024-09-03 | 24.320 | 24.710 | 24.100 | 24.490 | 16.706 | 978,077 |
| 2024-09-02 | 24.550 | 25.000 | 24.390 | 24.390 | 16.638 | 1,111,555 |
| 2024-08-30 | 24.770 | 25.240 | 24.500 | 24.820 | 16.931 | 2,276,050 |
| 2024-08-29 | 23.950 | 24.650 | 23.950 | 24.480 | 16.699 | 1,232,195 |
| 2024-08-28 | 24.080 | 24.460 | 23.810 | 24.110 | 16.447 | 863,279 |
| 2024-08-27 | 24.720 | 24.820 | 24.030 | 24.090 | 16.433 | 1,476,593 |
| 2024-08-26 | 24.460 | 25.320 | 24.460 | 24.980 | 17.040 | 2,121,393 |
| 2024-08-23 | 24.390 | 24.500 | 23.750 | 24.480 | 16.699 | 1,225,105 |
| 2024-08-22 | 24.660 | 24.970 | 24.200 | 24.210 | 16.515 | 1,369,583 |
| 2024-08-21 | 24.860 | 25.050 | 24.440 | 24.820 | 16.931 | 1,151,039 |
| 2024-08-20 | 25.480 | 25.580 | 24.740 | 24.810 | 16.924 | 2,071,129 |
| 2024-08-19 | 26.600 | 26.610 | 25.500 | 25.520 | 17.409 | 2,846,029 |
| 2024-08-16 | 26.550 | 27.000 | 26.480 | 26.600 | 18.145 | 2,521,164 |
| 2024-08-15 | 26.200 | 27.010 | 25.800 | 26.730 | 18.234 | 4,075,499 |
| 2024-08-14 | 26.880 | 27.700 | 26.550 | 27.650 | 18.862 | 3,750,532 |
| 2024-08-13 | 26.120 | 26.890 | 26.110 | 26.890 | 18.343 | 2,057,399 |
| 2024-08-12 | 26.060 | 27.000 | 25.710 | 26.330 | 17.961 | 2,522,499 |
| 2024-08-09 | 26.350 | 26.560 | 25.990 | 26.040 | 17.763 | 1,503,193 |
| 2024-08-08 | 26.370 | 26.390 | 25.440 | 25.980 | 17.723 | 2,064,386 |
| 2024-08-07 | 26.300 | 26.800 | 26.300 | 26.600 | 18.145 | 1,767,895 |
| 2024-08-06 | 26.500 | 26.930 | 26.160 | 26.510 | 18.084 | 1,723,687 |
| 2024-08-05 | 27.310 | 27.580 | 26.080 | 26.140 | 17.832 | 3,268,368 |
| 2024-08-02 | 28.550 | 28.680 | 27.600 | 27.700 | 18.896 | 3,297,607 |
| 2024-08-01 | 28.760 | 29.080 | 28.460 | 28.810 | 19.653 | 3,618,612 |
| 2024-07-31 | 28.280 | 29.080 | 28.280 | 28.980 | 19.769 | 5,754,784 |
| 2024-07-30 | 27.400 | 28.850 | 27.340 | 28.770 | 19.626 | 5,872,399 |
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.