Zhejiang Tianzhen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	44.090	44.100	43.130	43.530	22.767	2,140,210
2023-04-28	44.160	44.780	43.710	44.410	23.227	1,942,610
2023-04-27	43.000	45.350	43.000	44.290	23.165	4,640,833
2023-04-26	49.000	50.290	48.400	50.290	26.303	2,364,775
2023-04-25	48.910	50.720	48.910	49.690	25.989	4,711,249
2023-04-24	47.930	48.770	47.490	48.630	25.434	1,148,005
2023-04-21	48.680	49.150	47.720	47.940	25.073	903,114
2023-04-20	49.190	49.190	48.500	48.670	25.455	753,512
2023-04-19	49.190	49.190	48.660	49.010	25.633	851,151
2023-04-18	49.180	49.230	48.830	49.140	25.701	785,088
2023-04-17	49.050	49.180	48.720	49.180	25.722	884,403
2023-04-14	49.010	49.440	48.710	49.080	25.670	835,282
2023-04-13	48.280	49.510	48.280	48.980	25.617	1,776,434
2023-04-12	48.060	48.330	47.990	48.280	25.251	689,590
2023-04-11	48.100	48.160	47.810	48.060	25.136	551,451
2023-04-10	47.950	48.150	47.700	48.120	25.168	790,727
2023-04-07	47.630	47.990	47.580	47.950	25.079	581,115
2023-04-06	47.350	47.960	47.350	47.630	24.911	607,627
2023-04-04	48.580	48.580	47.660	47.700	24.948	950,817
2023-04-03	48.050	48.690	47.970	48.610	25.424	823,338
2023-03-31	47.820	48.080	47.750	48.050	25.131	719,202
2023-03-30	48.040	48.290	47.580	47.810	25.006	971,064
2023-03-29	48.700	48.950	48.080	48.080	25.147	1,215,088
2023-03-28	48.710	49.130	48.660	48.680	25.460	596,831
2023-03-27	49.460	49.460	48.870	48.980	25.617	851,041
2023-03-24	49.880	49.930	49.090	49.190	25.727	1,313,200
2023-03-23	49.680	50.060	49.400	49.830	26.062	815,538
2023-03-22	49.400	50.190	49.110	49.750	26.020	1,213,092
2023-03-21	48.850	49.310	48.500	49.300	25.785	827,901
2023-03-20	49.040	49.130	48.490	48.500	25.366	769,833
2023-03-17	48.860	49.130	48.840	48.930	25.591	676,708
2023-03-16	49.210	49.210	48.660	48.760	25.502	596,041
2023-03-15	49.050	49.490	49.010	49.300	25.785	607,480
2023-03-14	49.550	49.640	48.560	49.000	25.628	1,254,855
2023-03-13	50.000	50.300	49.430	49.630	25.957	993,706
2023-03-10	49.610	50.660	49.600	50.020	26.161	1,176,575
2023-03-09	49.790	49.940	49.600	49.900	26.099	631,454
2023-03-08	49.520	49.830	49.350	49.810	26.052	835,185
2023-03-07	50.400	50.460	49.510	49.530	25.905	1,548,729
2023-03-06	50.870	50.900	50.220	50.450	26.386	1,184,734
2023-03-03	51.110	51.410	50.720	50.860	26.601	1,152,421
2023-03-02	51.180	51.640	51.180	51.260	26.810	1,267,570
2023-03-01	51.100	51.360	50.910	51.320	26.841	1,082,631
2023-02-28	50.740	51.500	50.740	51.100	26.726	818,825
2023-02-27	51.930	52.100	50.820	50.860	26.601	1,211,522
2023-02-24	51.130	52.100	50.810	51.800	27.092	1,795,078
2023-02-23	50.960	51.440	50.960	51.130	26.742	818,560
2023-02-22	50.990	51.440	50.730	51.210	26.784	851,355
2023-02-21	51.570	51.700	50.700	51.180	26.768	1,560,052
2023-02-20	50.500	51.430	50.370	51.430	26.899	1,711,245
2023-02-17	50.860	51.190	50.160	50.500	26.412	1,941,523
2023-02-16	52.180	52.420	50.860	51.000	26.674	3,134,284
2023-02-15	53.490	53.490	52.100	52.180	27.291	3,195,687
2023-02-14	53.080	53.970	53.080	53.560	28.013	2,470,159
2023-02-13	53.670	54.150	53.180	53.430	27.945	4,055,851
2023-02-10	52.200	53.300	52.060	52.920	27.678	3,838,077
2023-02-09	51.500	52.010	51.100	51.930	27.160	1,995,384
2023-02-08	52.400	52.480	51.540	51.580	26.977	2,687,315
2023-02-07	52.900	52.900	52.150	52.300	27.354	2,660,940
2023-02-06	52.700	53.150	52.090	53.070	27.757	3,238,005

← NewerPage 15 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.