Zhejiang Tianzhen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	23.200	23.390	23.000	23.010	22.846	1,655,998
2023-07-28	22.580	23.230	22.400	23.200	23.034	2,269,611
2023-07-27	23.000	23.200	22.470	22.560	22.399	1,328,648
2023-07-26	22.750	23.370	22.680	22.970	22.806	2,074,143
2023-07-25	22.180	22.860	22.180	22.780	22.617	2,205,896
2023-07-24	22.290	22.290	21.870	22.010	21.853	709,297
2023-07-21	22.510	22.660	22.040	22.080	21.922	1,161,565
2023-07-20	22.500	22.630	22.200	22.370	22.210	781,096
2023-07-19	22.780	22.780	22.440	22.550	22.389	705,179
2023-07-18	22.370	22.770	22.250	22.680	22.518	1,059,104
2023-07-17	22.420	22.500	22.110	22.470	22.310	660,358
2023-07-14	22.210	22.740	21.970	22.430	22.270	1,818,141
2023-07-13	21.450	22.440	21.450	22.230	22.071	1,693,192
2023-07-12	21.670	21.890	21.520	21.580	21.426	600,517
2023-07-11	21.450	21.860	21.340	21.760	21.605	810,130
2023-07-10	21.270	21.430	21.270	21.420	21.267	410,850
2023-07-07	21.350	21.460	21.260	21.270	21.118	440,287
2023-07-06	21.560	21.730	21.360	21.450	21.297	586,853
2023-07-05	21.810	21.950	21.520	21.550	21.396	677,306
2023-07-04	21.800	21.860	21.700	21.810	21.654	576,574
2023-07-03	21.910	22.020	21.650	21.840	21.684	704,930
2023-06-30	21.730	22.000	21.730	21.900	21.744	767,195
2023-06-29	21.430	21.680	21.420	21.570	21.416	557,128
2023-06-28	21.570	21.690	20.970	21.630	21.476	964,934
2023-06-27	21.070	21.990	21.070	21.660	21.505	946,830
2023-06-26	21.490	21.500	21.070	21.150	20.999	793,905
2023-06-21	22.040	22.040	21.510	21.570	21.416	814,530
2023-06-20	22.300	22.330	21.900	21.950	21.793	1,144,055
2023-06-19	22.420	22.500	22.320	22.330	22.171	733,713
2023-06-16	22.580	22.620	22.500	22.510	22.349	605,300
2023-06-15	22.400	22.580	22.330	22.510	22.349	800,016
2023-06-14	22.790	22.790	22.420	22.530	22.369	977,706
2023-06-13	23.230	23.480	22.570	22.780	22.617	1,581,978
2023-06-12	42.940	43.550	42.520	43.440	22.720	1,924,401
2023-06-09	43.250	43.250	42.360	42.850	22.411	1,496,667
2023-06-08	43.000	43.270	42.910	43.090	22.537	799,884
2023-06-07	42.800	43.430	42.770	43.080	22.532	1,047,520
2023-06-06	43.800	43.890	42.800	42.800	22.385	1,566,957
2023-06-05	43.850	43.850	43.330	43.560	22.783	717,526
2023-06-02	42.860	43.870	42.810	43.620	22.814	1,496,259
2023-06-01	43.100	43.100	42.550	42.860	22.417	595,846
2023-05-31	42.660	43.370	42.660	42.860	22.417	589,732
2023-05-30	43.290	43.290	42.650	42.890	22.432	704,318
2023-05-29	43.000	43.480	42.800	43.170	22.579	825,082
2023-05-26	42.790	43.000	42.360	42.980	22.479	814,626
2023-05-25	42.960	43.090	42.350	42.640	22.302	1,047,366
2023-05-24	42.820	43.800	42.330	42.930	22.453	1,453,629
2023-05-23	42.630	43.130	42.470	42.870	22.422	1,242,635
2023-05-22	42.180	42.630	42.180	42.630	22.296	980,375
2023-05-19	42.020	42.390	41.730	42.380	22.165	832,541
2023-05-18	42.200	42.480	41.930	42.120	22.030	871,648
2023-05-17	41.460	42.260	41.210	41.940	21.935	1,192,422
2023-05-16	41.720	41.800	41.380	41.490	21.700	1,117,472
2023-05-15	43.000	43.470	40.950	41.850	21.888	3,781,027
2023-05-12	43.930	43.930	43.490	43.500	22.751	601,984
2023-05-11	43.600	44.000	43.600	43.890	22.955	602,569
2023-05-10	43.440	43.660	43.380	43.530	22.767	429,512
2023-05-09	43.640	43.710	43.300	43.440	22.720	677,199
2023-05-08	43.450	43.660	43.250	43.640	22.824	794,230
2023-05-05	43.530	43.540	43.180	43.460	22.730	752,574

← NewerPage 14 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.