Zhejiang Tianzhen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.160	17.980	17.030	17.800	17.673	1,598,387
2024-01-23	16.960	17.320	16.410	17.170	17.047	1,471,403
2024-01-22	18.210	18.650	16.810	17.230	17.107	2,486,532
2024-01-19	18.520	19.050	18.060	18.150	18.020	1,536,278
2024-01-18	18.220	18.610	17.560	18.520	18.388	2,443,479
2024-01-17	18.600	18.790	18.260	18.310	18.179	1,006,600
2024-01-16	18.980	18.980	18.400	18.810	18.676	2,061,617
2024-01-15	18.490	18.490	18.490	18.490	18.358	0
2024-01-12	17.980	19.020	17.980	18.490	18.358	3,012,042
2024-01-11	18.020	18.170	17.810	17.950	17.822	612,687
2024-01-10	17.820	18.170	17.550	17.910	17.782	558,046
2024-01-09	17.550	18.150	17.550	17.810	17.683	648,799
2024-01-08	17.930	17.950	17.540	17.540	17.415	491,397
2024-01-05	18.170	18.270	17.850	17.900	17.772	385,660
2024-01-04	17.920	18.250	17.910	18.160	18.030	534,240
2024-01-03	18.190	18.250	17.980	18.120	17.991	493,774
2024-01-02	18.340	18.340	18.100	18.180	18.050	366,222
2023-12-29	18.210	18.330	18.060	18.190	18.060	392,580
2023-12-28	17.790	18.280	17.640	18.180	18.050	713,121
2023-12-27	17.510	17.760	17.390	17.710	17.584	436,414
2023-12-26	17.790	17.800	17.360	17.510	17.385	414,121
2023-12-25	18.130	18.140	17.650	17.780	17.653	593,662
2023-12-22	18.290	18.400	18.000	18.120	17.991	740,459
2023-12-21	17.960	18.330	17.600	18.290	18.159	763,024
2023-12-20	17.990	18.240	17.930	17.960	17.832	428,860
2023-12-19	18.170	18.180	17.860	17.990	17.862	416,422
2023-12-18	18.250	18.450	17.860	17.990	17.862	502,148
2023-12-15	18.260	18.430	18.230	18.310	18.179	433,542
2023-12-14	18.220	18.470	18.220	18.220	18.090	475,042
2023-12-13	18.420	18.460	18.190	18.220	18.090	443,652
2023-12-12	18.710	18.710	18.010	18.460	18.328	625,941
2023-12-11	18.090	18.290	17.880	18.260	18.130	648,589
2023-12-08	18.390	18.420	18.040	18.070	17.941	722,379
2023-12-07	18.390	18.520	18.250	18.390	18.259	507,760
2023-12-06	18.250	18.540	18.230	18.430	18.298	627,140
2023-12-05	18.520	18.790	18.320	18.320	18.189	638,429
2023-12-04	19.090	19.090	18.580	18.600	18.467	698,310
2023-12-01	18.560	19.020	18.430	18.890	18.755	928,348
2023-11-30	18.580	18.640	18.300	18.520	18.388	729,294
2023-11-29	18.760	18.860	18.450	18.510	18.378	640,465
2023-11-28	18.580	18.820	18.560	18.740	18.606	587,310
2023-11-27	18.590	18.790	18.510	18.650	18.517	623,054
2023-11-24	18.950	19.000	18.500	18.600	18.467	996,080
2023-11-23	18.860	18.970	18.720	18.950	18.815	863,597
2023-11-22	18.830	19.020	18.720	18.810	18.676	1,068,160
2023-11-21	18.920	19.170	18.820	18.900	18.765	1,208,022
2023-11-20	19.230	19.320	18.610	19.050	18.914	2,263,286
2023-11-17	19.310	19.460	19.160	19.270	19.132	1,379,581
2023-11-16	20.110	20.230	19.290	19.410	19.271	3,586,147
2023-11-15	20.010	20.660	19.860	20.370	20.225	5,030,542
2023-11-14	19.730	20.170	19.330	20.000	19.857	4,926,715
2023-11-13	18.830	21.280	18.830	19.770	19.629	7,168,398
2023-11-10	18.320	18.780	18.000	18.550	18.418	2,517,280
2023-11-09	18.190	18.530	18.160	18.320	18.189	1,643,049
2023-11-08	18.060	18.500	18.000	18.190	18.060	1,713,545
2023-11-07	18.250	18.250	17.850	18.130	18.001	1,231,923
2023-11-06	17.860	18.270	17.770	18.160	18.030	1,451,732
2023-11-03	17.650	18.100	17.570	17.850	17.723	1,588,069
2023-11-02	17.610	17.950	17.390	17.630	17.504	1,982,866
2023-11-01	17.200	17.840	17.070	17.790	17.663	2,208,066

← NewerPage 12 of 16 · 954 trading daysOlder →

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.