Zhejiang Tongxing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	30.270	30.880	28.500	28.520	28.520	2,436,124
2026-10-21	30.270	31.030	29.720	29.990	29.990	1,530,100
2026-10-20	30.270	30.580	29.080	30.020	30.020	1,755,410
2026-10-19	29.840	30.240	28.070	29.600	29.600	2,035,300
2026-10-16	30.270	31.080	29.710	30.080	30.080	1,811,551
2026-10-15	30.500	31.100	29.450	29.680	29.680	1,961,761
2026-10-14	33.000	33.190	31.510	31.600	31.600	1,857,855
2026-10-13	32.650	33.100	30.770	32.700	32.700	2,439,270
2026-10-12	33.500	33.530	32.470	32.590	32.590	1,863,696
2026-10-09	33.500	34.200	31.320	33.410	33.410	3,289,317
2026-10-08	35.680	37.030	33.630	34.100	34.100	2,956,738
2026-09-30	37.170	38.210	35.740	35.860	35.860	2,456,651
2026-09-29	37.850	37.980	36.880	37.000	37.000	1,942,547
2026-09-28	40.800	40.800	37.500	37.850	37.850	2,688,236
2026-09-24	41.000	41.490	39.860	40.720	40.720	2,668,337
2026-09-23	40.400	41.600	40.400	41.370	41.370	2,835,612
2026-09-22	39.800	41.380	39.800	40.390	40.390	4,294,751
2026-09-21	36.870	40.000	36.870	39.420	39.420	6,026,251
2026-09-18	37.600	37.600	36.720	36.880	36.880	2,142,485
2026-09-17	35.680	38.300	35.500	37.000	37.000	4,340,793
2026-09-16	34.750	36.500	34.610	36.010	36.010	2,970,941
2026-09-15	35.180	35.610	34.750	34.750	34.750	1,426,846
2026-09-14	35.000	35.980	34.780	35.180	35.180	2,182,635
2026-09-11	36.700	36.750	34.520	35.120	35.120	3,319,251
2026-09-10	37.240	37.620	36.430	37.160	37.160	2,568,460
2026-09-09	36.590	37.800	36.230	37.620	37.620	3,972,667
2026-09-08	37.450	37.450	36.080	36.390	36.390	3,027,500
2026-09-07	36.990	37.870	36.510	37.470	37.470	3,618,647
2026-09-04	37.550	37.700	36.080	36.500	36.500	4,225,280
2026-09-03	36.230	37.860	36.160	37.500	37.500	4,484,045
2026-09-02	35.000	36.060	34.630	35.770	35.770	2,873,100
2026-09-01	36.250	36.250	35.100	35.310	35.310	2,419,530
2026-08-31	34.340	36.250	34.340	36.250	36.250	3,573,668
2026-08-28	35.580	36.230	34.910	35.090	35.090	3,205,787
2026-08-27	34.510	36.150	34.370	35.760	35.760	5,091,770
2026-08-26	34.700	34.880	33.340	34.020	34.020	3,228,935
2026-08-25	32.810	34.980	32.200	34.740	34.740	3,525,750
2026-08-24	34.020	34.090	31.870	32.960	32.960	2,861,470
2026-08-21	32.910	34.350	32.550	34.020	34.020	2,804,561
2026-08-20	32.260	33.500	32.260	32.910	32.910	2,409,116
2026-08-19	33.500	33.880	31.460	32.040	32.040	4,183,525
2026-08-18	33.750	34.330	33.450	34.220	34.220	2,284,621
2026-08-17	33.000	33.880	32.820	33.860	33.860	1,918,119
2026-08-14	33.680	33.880	32.500	33.000	33.000	2,354,715
2026-08-13	33.590	34.450	32.900	33.390	33.390	3,805,356
2026-08-12	30.900	33.960	30.770	33.460	33.460	4,729,322
2026-08-11	30.610	31.790	29.930	31.100	31.100	2,679,995
2026-08-10	30.740	30.860	30.000	30.610	30.610	2,050,700
2026-08-07	30.800	31.160	29.880	30.740	30.740	2,348,072
2026-08-06	30.400	31.350	30.260	30.810	30.810	2,365,300
2026-08-05	29.990	31.080	29.700	30.800	30.800	2,540,499
2026-08-04	28.660	30.280	28.660	29.990	29.990	3,257,665
2026-08-03	27.870	28.700	27.340	28.650	28.650	2,626,500
2026-07-31	27.530	28.940	27.530	27.870	27.870	4,344,235
2026-07-30	27.190	27.880	26.450	26.610	26.610	3,218,047
2026-07-29	27.640	27.880	26.080	27.250	27.250	4,334,906
2026-07-28	28.500	29.310	27.320	27.570	27.570	3,606,990
2026-07-27	27.310	29.250	27.120	29.040	29.040	4,138,911
2026-07-24	27.400	28.400	26.920	27.670	27.670	3,181,986
2026-07-23	27.150	27.950	26.600	27.600	27.600	3,424,252

Page 1 of 1 · 60 trading days

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.