Zhejiang Tianzhen Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 23.800 | 24.880 | 22.850 | 22.920 | 22.920 | 4,574,129 |
| 2026-10-21 | 22.640 | 24.790 | 22.280 | 23.900 | 23.900 | 6,337,412 |
| 2026-10-20 | 21.860 | 22.880 | 20.800 | 22.800 | 22.800 | 4,428,158 |
| 2026-10-19 | 20.990 | 21.470 | 20.360 | 21.120 | 21.120 | 2,220,562 |
| 2026-10-16 | 21.860 | 21.860 | 20.960 | 21.230 | 21.230 | 3,423,285 |
| 2026-10-15 | 19.990 | 22.120 | 19.660 | 21.430 | 21.430 | 4,800,596 |
| 2026-10-14 | 20.800 | 21.220 | 20.110 | 20.410 | 20.410 | 3,202,344 |
| 2026-10-13 | 21.270 | 21.340 | 19.920 | 20.830 | 20.830 | 4,742,696 |
| 2026-10-12 | 20.210 | 21.980 | 19.850 | 21.770 | 21.770 | 6,568,422 |
| 2026-10-09 | 19.380 | 20.290 | 18.010 | 20.080 | 20.080 | 3,340,496 |
| 2026-10-08 | 19.810 | 20.100 | 19.020 | 19.110 | 19.110 | 1,458,700 |
| 2026-09-30 | 19.780 | 20.200 | 19.520 | 19.740 | 19.740 | 1,671,050 |
| 2026-09-29 | 19.550 | 20.070 | 19.550 | 19.770 | 19.770 | 1,918,043 |
| 2026-09-28 | 21.730 | 21.740 | 19.740 | 19.870 | 19.870 | 4,028,536 |
| 2026-09-24 | 20.730 | 23.160 | 20.730 | 21.750 | 21.750 | 5,993,911 |
| 2026-09-23 | 20.660 | 21.180 | 20.360 | 20.730 | 20.730 | 2,795,440 |
| 2026-09-22 | 19.850 | 20.840 | 19.540 | 20.710 | 20.710 | 2,694,800 |
Page 1 of 1 · 17 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.