Zhejiang Tianzhen Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 16.660 | 17.080 | 16.510 | 16.580 | 16.462 | 2,716,671 |
| 2024-10-28 | 16.200 | 16.650 | 16.050 | 16.580 | 16.462 | 2,027,515 |
| 2024-10-25 | 15.520 | 16.660 | 15.290 | 16.130 | 16.015 | 3,051,594 |
| 2024-10-24 | 15.390 | 15.510 | 15.230 | 15.440 | 15.330 | 1,085,344 |
| 2024-10-23 | 15.530 | 15.740 | 15.360 | 15.390 | 15.280 | 1,423,189 |
| 2024-10-22 | 15.700 | 15.900 | 15.560 | 15.630 | 15.518 | 1,323,361 |
| 2024-10-21 | 15.940 | 15.950 | 15.580 | 15.700 | 15.588 | 1,872,781 |
| 2024-10-18 | 15.160 | 16.050 | 15.160 | 15.690 | 15.578 | 2,013,451 |
| 2024-10-17 | 15.670 | 15.670 | 15.300 | 15.310 | 15.201 | 1,507,779 |
| 2024-10-16 | 15.460 | 15.900 | 15.130 | 15.370 | 15.260 | 2,340,928 |
| 2024-10-15 | 15.100 | 15.860 | 14.800 | 15.440 | 15.330 | 3,276,866 |
| 2024-10-14 | 14.300 | 15.470 | 14.010 | 15.150 | 15.042 | 2,775,213 |
| 2024-10-11 | 14.820 | 14.950 | 13.970 | 14.160 | 14.059 | 2,008,501 |
| 2024-10-10 | 14.900 | 15.330 | 14.760 | 14.770 | 14.665 | 2,489,718 |
| 2024-10-09 | 16.890 | 16.900 | 14.730 | 14.730 | 14.625 | 5,555,351 |
| 2024-10-08 | 17.830 | 18.140 | 15.330 | 16.900 | 16.779 | 10,253,678 |
| 2024-09-30 | 14.390 | 15.990 | 14.100 | 15.590 | 15.479 | 6,277,926 |
| 2024-09-27 | 13.710 | 14.320 | 13.640 | 14.040 | 13.940 | 2,479,613 |
| 2024-09-26 | 13.400 | 13.740 | 13.350 | 13.700 | 13.602 | 1,144,657 |
| 2024-09-25 | 13.610 | 13.700 | 13.340 | 13.400 | 13.304 | 1,786,120 |
| 2024-09-24 | 12.770 | 13.710 | 12.720 | 13.580 | 13.483 | 2,023,529 |
| 2024-09-23 | 12.700 | 12.900 | 12.570 | 12.750 | 12.659 | 672,849 |
| 2024-09-20 | 12.930 | 13.090 | 12.750 | 12.790 | 12.699 | 1,046,992 |
| 2024-09-19 | 12.630 | 13.180 | 12.550 | 12.960 | 12.867 | 1,530,173 |
| 2024-09-18 | 12.880 | 13.160 | 12.400 | 12.630 | 12.540 | 1,373,791 |
| 2024-09-13 | 13.410 | 13.670 | 12.710 | 12.740 | 12.649 | 2,763,752 |
| 2024-09-12 | 13.200 | 13.850 | 13.200 | 13.640 | 13.543 | 2,971,581 |
| 2024-09-11 | 12.870 | 13.220 | 12.850 | 13.190 | 13.096 | 1,347,180 |
| 2024-09-10 | 12.630 | 12.930 | 12.630 | 12.910 | 12.818 | 1,299,000 |
| 2024-09-09 | 12.200 | 12.950 | 12.200 | 12.800 | 12.709 | 1,807,797 |
| 2024-09-06 | 12.360 | 12.550 | 12.220 | 12.320 | 12.232 | 1,250,178 |
| 2024-09-05 | 12.060 | 12.370 | 12.020 | 12.310 | 12.222 | 1,029,340 |
| 2024-09-04 | 12.200 | 12.200 | 11.960 | 12.010 | 11.924 | 386,103 |
| 2024-09-03 | 11.820 | 12.270 | 11.820 | 12.080 | 11.994 | 788,220 |
| 2024-09-02 | 11.970 | 12.040 | 11.830 | 11.850 | 11.765 | 656,900 |
| 2024-08-30 | 11.600 | 12.080 | 11.460 | 11.950 | 11.865 | 1,388,235 |
| 2024-08-29 | 11.470 | 11.620 | 11.450 | 11.520 | 11.438 | 704,365 |
| 2024-08-28 | 11.560 | 11.700 | 11.460 | 11.600 | 11.517 | 546,100 |
| 2024-08-27 | 11.760 | 11.840 | 11.520 | 11.600 | 11.517 | 546,400 |
| 2024-08-26 | 11.370 | 11.790 | 11.220 | 11.600 | 11.517 | 939,878 |
| 2024-08-23 | 11.450 | 11.590 | 11.200 | 11.280 | 11.199 | 733,056 |
| 2024-08-22 | 11.890 | 11.900 | 11.460 | 11.470 | 11.388 | 612,920 |
| 2024-08-21 | 11.940 | 11.980 | 11.780 | 11.850 | 11.765 | 335,988 |
| 2024-08-20 | 12.210 | 12.210 | 11.890 | 11.900 | 11.815 | 525,380 |
| 2024-08-19 | 12.300 | 12.320 | 12.120 | 12.160 | 12.073 | 529,218 |
| 2024-08-16 | 12.200 | 12.370 | 12.140 | 12.320 | 12.232 | 873,312 |
| 2024-08-15 | 12.000 | 12.210 | 11.930 | 12.180 | 12.093 | 785,278 |
| 2024-08-14 | 12.000 | 12.350 | 11.930 | 12.050 | 11.964 | 968,590 |
| 2024-08-13 | 12.050 | 12.050 | 11.770 | 11.930 | 11.845 | 487,552 |
| 2024-08-12 | 11.950 | 12.110 | 11.890 | 11.960 | 11.875 | 526,452 |
| 2024-08-09 | 12.040 | 12.150 | 12.010 | 12.030 | 11.944 | 666,620 |
| 2024-08-08 | 12.040 | 12.060 | 11.760 | 12.010 | 11.924 | 558,942 |
| 2024-08-07 | 12.200 | 12.280 | 11.980 | 12.000 | 11.914 | 710,200 |
| 2024-08-06 | 11.860 | 12.270 | 11.860 | 12.220 | 12.133 | 1,082,680 |
| 2024-08-05 | 11.990 | 12.200 | 11.720 | 11.750 | 11.666 | 1,022,860 |
| 2024-08-02 | 12.200 | 12.340 | 12.020 | 12.040 | 11.954 | 549,063 |
| 2024-08-01 | 12.430 | 12.430 | 12.250 | 12.270 | 12.182 | 500,965 |
| 2024-07-31 | 12.030 | 12.370 | 11.970 | 12.360 | 12.272 | 943,220 |
| 2024-07-30 | 12.000 | 12.030 | 11.700 | 11.980 | 11.894 | 710,640 |
| 2024-07-29 | 11.990 | 12.070 | 11.800 | 11.890 | 11.805 | 668,098 |
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.