Zhejiang Tianzhen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	53.880	53.880	52.520	52.690	27.558	4,578,386
2023-02-02	54.210	54.560	53.400	54.000	28.243	8,387,226
2023-02-01	52.440	56.200	51.410	54.900	28.714	14,317,135
2023-01-31	48.340	48.550	48.070	48.530	25.382	967,557
2023-01-30	48.090	48.480	48.090	48.300	25.262	1,479,796
2023-01-20	47.900	48.070	47.690	47.960	25.084	1,156,237
2023-01-19	47.200	47.960	47.200	47.940	25.073	1,466,944
2023-01-18	47.300	47.500	47.100	47.360	24.770	874,909
2023-01-17	47.210	47.470	46.950	47.170	24.671	1,002,592
2023-01-16	47.200	47.490	46.900	47.320	24.749	1,690,268
2023-01-13	45.830	47.650	45.820	47.100	24.634	2,414,871
2023-01-12	45.880	46.140	45.810	45.890	24.001	687,146
2023-01-11	46.710	46.710	45.950	45.980	24.048	999,255
2023-01-10	46.820	46.880	46.450	46.520	24.331	911,707
2023-01-09	46.890	47.110	46.690	46.930	24.545	908,125
2023-01-06	46.770	47.020	46.660	46.670	24.409	1,229,873
2023-01-05	47.100	47.250	46.670	46.910	24.535	1,560,335
2023-01-04	46.160	47.750	46.030	47.080	24.624	2,635,356
2023-01-03	45.020	46.150	45.020	46.120	24.122	1,623,645
2022-12-30	45.220	45.630	45.220	45.320	23.703	808,218
2022-12-29	45.170	45.640	45.160	45.260	23.672	879,854
2022-12-28	46.180	46.200	45.510	45.530	23.813	1,207,009
2022-12-27	46.400	46.400	45.880	46.230	24.179	1,181,710
2022-12-26	45.750	46.460	45.540	46.400	24.268	1,525,636
2022-12-23	46.410	46.510	45.500	45.630	23.865	1,547,726
2022-12-22	47.630	47.910	46.440	46.470	24.305	1,693,517
2022-12-21	47.500	48.070	47.400	47.750	24.974	1,061,010
2022-12-20	48.470	48.520	47.770	47.880	25.042	1,613,140
2022-12-19	49.950	49.950	48.380	48.410	25.319	1,862,337
2022-12-16	50.250	50.250	49.570	49.670	25.978	1,861,732
2022-12-15	50.460	50.480	50.130	50.370	26.344	899,735
2022-12-14	50.260	50.690	49.970	50.310	26.313	1,242,565
2022-12-13	50.470	50.770	50.110	50.200	26.256	1,453,206
2022-12-12	51.070	51.080	50.200	50.360	26.339	2,145,659
2022-12-09	51.480	51.800	50.960	51.180	26.768	1,875,828
2022-12-08	51.620	51.780	51.270	51.280	26.820	1,687,068
2022-12-07	51.970	52.000	51.610	51.680	27.030	2,143,576
2022-12-06	51.940	52.980	51.930	52.260	27.333	4,041,248
2022-12-05	51.650	51.710	51.170	51.600	26.988	2,114,980
2022-12-02	51.100	51.680	51.020	51.430	26.899	2,305,161
2022-12-01	51.040	51.570	50.860	51.100	26.726	2,259,540
2022-11-30	51.200	51.690	50.480	50.640	26.486	2,776,480
2022-11-29	50.450	51.840	50.450	51.420	26.894	3,310,554
2022-11-28	50.150	50.520	49.800	50.310	26.313	1,806,175
2022-11-25	51.120	51.200	50.630	50.640	26.486	2,170,922
2022-11-24	50.950	51.470	50.950	51.330	26.847	2,433,513
2022-11-23	52.090	52.210	50.450	51.100	26.726	4,309,119
2022-11-22	52.800	53.130	52.030	52.090	27.244	4,133,514
2022-11-21	53.540	53.540	52.660	52.940	27.689	4,943,363
2022-11-18	53.720	54.850	53.720	53.860	28.170	5,656,055
2022-11-17	53.850	54.850	53.400	54.400	28.452	5,679,671
2022-11-16	54.070	54.580	53.500	53.850	28.165	7,930,175
2022-11-15	53.460	55.880	53.120	54.880	28.703	10,680,939
2022-11-14	63.000	63.000	55.980	56.090	29.336	18,914,803

← NewerPage 16 of 16 · 954 trading days

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.