Zhejiang Tianzhen Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12.060 | 12.160 | 11.920 | 11.980 | 11.894 | 641,440 |
| 2024-07-25 | 11.660 | 12.110 | 11.560 | 11.970 | 11.885 | 1,008,712 |
| 2024-07-24 | 12.040 | 12.040 | 11.610 | 11.610 | 11.527 | 1,091,728 |
| 2024-07-23 | 12.100 | 12.190 | 11.830 | 11.880 | 11.795 | 1,001,084 |
| 2024-07-22 | 12.150 | 12.230 | 11.970 | 12.170 | 12.083 | 1,111,651 |
| 2024-07-19 | 12.400 | 12.400 | 11.930 | 12.170 | 12.083 | 1,636,594 |
| 2024-07-18 | 12.690 | 13.260 | 12.340 | 12.400 | 12.311 | 3,161,000 |
| 2024-07-17 | 11.990 | 13.600 | 11.840 | 12.840 | 12.748 | 2,762,282 |
| 2024-07-16 | 11.920 | 11.960 | 11.770 | 11.850 | 11.765 | 425,840 |
| 2024-07-15 | 12.300 | 12.500 | 11.860 | 11.920 | 11.835 | 772,700 |
| 2024-07-12 | 12.400 | 12.500 | 12.160 | 12.410 | 12.321 | 831,051 |
| 2024-07-11 | 11.770 | 12.230 | 11.770 | 12.190 | 12.103 | 775,680 |
| 2024-07-10 | 11.790 | 11.980 | 11.560 | 11.590 | 11.507 | 634,544 |
| 2024-07-09 | 11.760 | 11.980 | 11.450 | 11.850 | 11.765 | 742,666 |
| 2024-07-08 | 12.200 | 12.200 | 11.690 | 11.760 | 11.676 | 892,691 |
| 2024-07-05 | 12.090 | 12.240 | 11.930 | 12.220 | 12.133 | 820,745 |
| 2024-07-04 | 12.740 | 12.750 | 12.000 | 12.040 | 11.954 | 791,425 |
| 2024-07-03 | 12.950 | 12.960 | 12.620 | 12.630 | 12.540 | 547,860 |
| 2024-07-02 | 12.860 | 13.120 | 12.720 | 12.830 | 12.738 | 527,666 |
| 2024-07-01 | 12.970 | 13.180 | 12.700 | 12.790 | 12.699 | 630,300 |
| 2024-06-28 | 12.920 | 13.210 | 12.870 | 12.940 | 12.848 | 576,180 |
| 2024-06-27 | 13.070 | 13.400 | 12.860 | 12.900 | 12.808 | 661,725 |
| 2024-06-26 | 12.710 | 13.090 | 12.580 | 13.050 | 12.957 | 523,920 |
| 2024-06-25 | 12.560 | 13.120 | 12.560 | 12.690 | 12.599 | 1,018,376 |
| 2024-06-24 | 13.310 | 13.310 | 12.500 | 12.600 | 12.510 | 865,896 |
| 2024-06-21 | 13.520 | 13.520 | 13.200 | 13.270 | 13.175 | 509,840 |
| 2024-06-20 | 13.920 | 13.930 | 13.420 | 13.520 | 13.423 | 587,304 |
| 2024-06-19 | 13.930 | 14.050 | 13.820 | 13.860 | 13.761 | 307,340 |
| 2024-06-18 | 13.920 | 13.980 | 13.750 | 13.970 | 13.870 | 328,000 |
| 2024-06-17 | 14.040 | 14.080 | 13.790 | 13.840 | 13.741 | 387,985 |
| 2024-06-14 | 14.310 | 14.310 | 13.960 | 14.070 | 13.970 | 463,105 |
| 2024-06-13 | 14.170 | 14.320 | 13.960 | 14.240 | 14.138 | 682,024 |
| 2024-06-12 | 13.740 | 14.280 | 13.620 | 14.190 | 14.089 | 1,006,912 |
| 2024-06-11 | 13.680 | 13.850 | 13.410 | 13.700 | 13.602 | 968,040 |
| 2024-06-07 | 13.170 | 13.760 | 13.170 | 13.690 | 13.592 | 1,370,422 |
| 2024-06-06 | 13.790 | 13.960 | 12.910 | 13.070 | 12.977 | 1,300,192 |
| 2024-06-05 | 14.360 | 14.360 | 13.600 | 13.650 | 13.553 | 1,492,466 |
| 2024-06-04 | 14.680 | 14.710 | 14.070 | 14.240 | 14.138 | 1,136,501 |
| 2024-06-03 | 14.920 | 14.970 | 14.400 | 14.600 | 14.496 | 830,406 |
| 2024-05-31 | 14.720 | 15.020 | 14.700 | 14.920 | 14.813 | 421,380 |
| 2024-05-30 | 15.000 | 15.000 | 14.700 | 14.720 | 14.615 | 473,119 |
| 2024-05-29 | 14.940 | 15.100 | 14.690 | 14.820 | 14.714 | 590,691 |
| 2024-05-28 | 15.030 | 15.050 | 14.730 | 14.760 | 14.655 | 520,220 |
| 2024-05-27 | 15.340 | 15.340 | 14.800 | 14.990 | 14.883 | 653,637 |
| 2024-05-24 | 15.360 | 15.410 | 15.060 | 15.060 | 14.952 | 872,352 |
| 2024-05-23 | 15.880 | 15.880 | 15.290 | 15.320 | 15.211 | 1,022,852 |
| 2024-05-22 | 15.770 | 16.030 | 15.700 | 15.880 | 15.767 | 677,901 |
| 2024-05-21 | 16.190 | 16.190 | 15.750 | 15.780 | 15.667 | 926,320 |
| 2024-05-20 | 16.470 | 16.610 | 16.020 | 16.090 | 15.975 | 1,699,340 |
| 2024-05-17 | 16.200 | 16.760 | 16.010 | 16.700 | 16.581 | 1,780,813 |
| 2024-05-16 | 15.700 | 16.400 | 15.700 | 16.130 | 16.015 | 1,526,424 |
| 2024-05-15 | 15.760 | 16.030 | 15.620 | 15.630 | 15.518 | 919,632 |
| 2024-05-14 | 15.620 | 16.620 | 15.600 | 15.780 | 15.667 | 1,840,523 |
| 2024-05-13 | 15.910 | 15.960 | 15.400 | 15.590 | 15.479 | 1,383,976 |
| 2024-05-10 | 16.480 | 16.600 | 15.950 | 16.010 | 15.896 | 959,250 |
| 2024-05-09 | 16.110 | 16.590 | 16.110 | 16.380 | 16.263 | 628,447 |
| 2024-05-08 | 16.450 | 16.580 | 16.120 | 16.180 | 16.064 | 743,366 |
| 2024-05-07 | 16.570 | 16.640 | 16.390 | 16.620 | 16.501 | 719,908 |
| 2024-05-06 | 15.810 | 16.710 | 15.810 | 16.580 | 16.462 | 1,663,729 |
| 2024-04-30 | 15.890 | 16.100 | 15.710 | 15.810 | 15.697 | 870,620 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1850 CNY |
| 2023-06-13 | 2.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.