Zhejiang Tianzhen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	17.240	17.260	17.010	17.230	17.107	755,698
2023-10-30	17.290	17.390	16.960	17.150	17.028	1,099,906
2023-10-27	16.440	17.240	16.330	17.240	17.117	1,957,951
2023-10-26	17.010	17.110	15.990	16.490	16.372	2,270,735
2023-10-25	17.100	17.370	17.060	17.140	17.018	593,500
2023-10-24	16.450	17.100	16.450	17.090	16.968	916,506
2023-10-23	16.950	17.080	16.420	16.450	16.333	714,903
2023-10-20	17.210	17.410	16.950	17.000	16.879	574,462
2023-10-19	17.250	17.640	17.180	17.220	17.097	431,267
2023-10-18	17.740	17.760	17.310	17.330	17.206	661,497
2023-10-17	17.800	17.850	17.660	17.790	17.663	373,592
2023-10-16	18.110	18.170	17.600	17.780	17.653	948,501
2023-10-13	18.290	18.430	18.040	18.110	17.981	620,583
2023-10-12	18.310	18.510	18.180	18.440	18.308	629,215
2023-10-11	18.210	18.350	18.030	18.250	18.120	696,009
2023-10-10	18.500	18.550	18.000	18.000	17.871	1,038,830
2023-10-09	18.640	18.680	18.440	18.460	18.328	565,058
2023-09-28	18.650	18.710	18.530	18.620	18.487	435,115
2023-09-27	18.410	18.770	18.360	18.550	18.418	659,467
2023-09-26	18.700	18.710	18.460	18.490	18.358	492,200
2023-09-25	18.960	19.000	18.580	18.630	18.497	564,740
2023-09-22	18.400	19.030	18.380	18.980	18.844	755,010
2023-09-21	19.050	19.050	18.530	18.560	18.427	564,490
2023-09-20	18.960	19.070	18.800	18.800	18.666	459,687
2023-09-19	19.220	19.260	18.820	18.870	18.735	698,768
2023-09-18	18.930	19.410	18.820	19.180	19.043	828,906
2023-09-15	19.060	19.290	18.950	18.970	18.835	773,780
2023-09-14	19.170	19.210	19.020	19.040	18.904	856,868
2023-09-13	19.550	19.560	19.120	19.270	19.132	974,641
2023-09-12	19.430	19.500	19.350	19.490	19.351	618,380
2023-09-11	19.820	19.960	19.210	19.450	19.311	1,908,880
2023-09-08	20.290	20.600	19.780	19.800	19.659	2,425,718
2023-09-07	20.490	21.510	20.400	20.530	20.383	3,203,860
2023-09-06	20.150	20.400	20.150	20.350	20.205	1,018,100
2023-09-05	20.670	20.700	20.200	20.280	20.135	1,650,220
2023-09-04	19.910	20.870	19.910	20.770	20.622	3,230,163
2023-09-01	20.000	20.490	19.830	19.880	19.738	2,543,151
2023-08-31	19.700	19.870	19.620	19.740	19.599	1,653,706
2023-08-30	19.770	20.230	19.500	19.910	19.768	5,399,322
2023-08-29	20.360	21.290	20.200	21.290	21.138	1,630,846
2023-08-28	20.780	21.030	20.300	20.340	20.195	1,416,717
2023-08-25	20.390	20.530	19.900	19.960	19.817	968,556
2023-08-24	20.730	20.860	20.280	20.460	20.314	811,482
2023-08-23	21.480	21.480	20.680	20.730	20.582	1,265,934
2023-08-22	22.460	22.590	21.050	21.500	21.346	2,453,880
2023-08-21	22.700	22.850	22.460	22.540	22.379	1,176,800
2023-08-18	22.500	22.950	22.420	22.580	22.419	2,016,588
2023-08-17	22.100	22.930	21.610	22.610	22.449	2,427,376
2023-08-16	21.940	23.180	21.850	22.330	22.171	2,359,887
2023-08-15	21.830	22.250	21.480	21.990	21.833	1,193,091
2023-08-14	22.210	22.260	21.470	21.720	21.565	1,455,093
2023-08-11	22.380	22.750	22.170	22.490	22.329	1,247,104
2023-08-10	22.150	22.480	22.110	22.450	22.290	541,419
2023-08-09	22.130	22.320	22.100	22.150	21.992	403,126
2023-08-08	22.220	22.370	22.110	22.230	22.071	437,067
2023-08-07	22.400	22.420	22.100	22.210	22.051	696,792
2023-08-04	22.870	22.870	22.460	22.490	22.329	1,065,887
2023-08-03	22.620	22.790	22.450	22.790	22.627	642,124
2023-08-02	22.820	22.830	22.620	22.640	22.478	615,488
2023-08-01	23.020	23.030	22.680	22.820	22.657	1,053,049

← NewerPage 13 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.