Zhejiang Tongxing Technology CO., Ltd. (301252.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 29.94 | 30.63 | 29.81 | 30.11 | 30.11 | 2,335,231 |
| 27 Jun 2024 | 30.32 | 30.86 | 29.78 | 29.82 | 29.82 | 2,594,980 |
| 26 Jun 2024 | 29.38 | 30.71 | 29.38 | 30.62 | 30.62 | 2,589,648 |
| 25 Jun 2024 | 29.30 | 29.97 | 28.88 | 29.45 | 29.45 | 2,680,107 |
| 24 Jun 2024 | 31.12 | 32.25 | 29.61 | 29.97 | 29.97 | 3,846,775 |
| 21 Jun 2024 | 30.24 | 30.92 | 29.91 | 30.76 | 30.76 | 2,137,608 |
| 20 Jun 2024 | 31.98 | 32.30 | 30.52 | 30.52 | 30.52 | 3,240,999 |
| 19 Jun 2024 | 32.80 | 32.97 | 31.75 | 31.77 | 31.77 | 3,867,925 |
| 18 Jun 2024 | 32.80 | 33.19 | 32.38 | 32.98 | 32.98 | 4,977,828 |
| 17 Jun 2024 | 31.99 | 33.37 | 31.70 | 33.21 | 33.21 | 6,428,844 |
| 14 Jun 2024 | 31.22 | 32.66 | 29.86 | 32.66 | 32.66 | 7,144,169 |
| 13 Jun 2024 | 31.15 | 32.67 | 31.09 | 31.37 | 31.37 | 6,401,720 |
| 12 Jun 2024 | 31.05 | 32.16 | 30.60 | 31.62 | 31.62 | 5,131,847 |
| 11 Jun 2024 | 29.80 | 32.19 | 29.80 | 31.89 | 31.89 | 6,614,538 |
| 07 Jun 2024 | 29.97 | 30.49 | 28.60 | 30.15 | 30.15 | 4,285,117 |
| 06 Jun 2024 | 31.41 | 31.80 | 29.43 | 29.48 | 29.48 | 5,629,042 |
| 05 Jun 2024 | 30.91 | 32.23 | 30.28 | 31.88 | 31.88 | 5,487,942 |
| 04 Jun 2024 | 32.53 | 33.00 | 30.20 | 31.50 | 31.50 | 7,194,733 |
| 03 Jun 2024 | 34.00 | 34.55 | 32.66 | 33.52 | 33.52 | 9,433,834 |
| 31 May 2024 | 31.56 | 36.33 | 31.56 | 35.63 | 35.63 | 14,534,961 |
| 30 May 2024 | 35.00 | 35.00 | 31.70 | 32.32 | 32.32 | 14,839,648 |
| 29 May 2024 | 27.57 | 33.46 | 27.55 | 33.46 | 33.46 | 12,508,719 |
| 28 May 2024 | 29.17 | 29.48 | 27.71 | 27.88 | 27.88 | 4,340,443 |
| 27 May 2024 | 30.19 | 30.22 | 28.88 | 29.83 | 29.83 | 4,943,368 |
| 24 May 2024 | 28.90 | 31.20 | 28.31 | 30.51 | 30.51 | 7,935,184 |
| 23 May 2024 | 28.88 | 29.98 | 28.83 | 29.12 | 29.12 | 4,806,455 |
| 22 May 2024 | 28.20 | 30.26 | 27.77 | 29.51 | 29.51 | 5,679,946 |
| 21 May 2024 | 28.25 | 28.32 | 27.33 | 28.32 | 28.32 | 2,217,915 |
| 21 May 2024 | 0.75 Dividend | |||||
| 21 May 2024 | 1.45:1 Stock split | |||||
| 20 May 2024 | 29.44 | 29.57 | 28.70 | 28.94 | 28.19 | 3,080,960 |
| 17 May 2024 | 29.38 | 29.88 | 28.90 | 29.42 | 28.66 | 3,845,110 |
| 16 May 2024 | 28.14 | 29.88 | 28.14 | 29.65 | 28.88 | 5,644,101 |
| 15 May 2024 | 28.48 | 28.78 | 27.83 | 27.91 | 27.19 | 2,224,155 |
| 14 May 2024 | 27.39 | 28.39 | 27.39 | 28.36 | 27.62 | 2,333,585 |
| 13 May 2024 | 27.72 | 27.77 | 27.10 | 27.43 | 26.72 | 1,809,120 |
| 10 May 2024 | 28.57 | 28.76 | 27.94 | 28.08 | 27.35 | 2,239,090 |
| 09 May 2024 | 28.81 | 29.10 | 28.60 | 28.69 | 27.95 | 2,390,976 |
| 08 May 2024 | 29.10 | 29.16 | 28.43 | 28.68 | 27.94 | 2,200,955 |
| 07 May 2024 | 29.57 | 29.57 | 28.94 | 29.17 | 28.42 | 3,518,881 |
| 06 May 2024 | 29.94 | 29.94 | 29.26 | 29.48 | 28.72 | 3,611,905 |
| 30 Apr 2024 | 29.01 | 30.17 | 28.98 | 29.71 | 28.94 | 4,240,092 |
| 29 Apr 2024 | 28.45 | 29.55 | 28.43 | 29.26 | 28.50 | 4,780,154 |
| 26 Apr 2024 | 28.28 | 30.06 | 28.28 | 29.14 | 28.38 | 6,083,698 |
| 25 Apr 2024 | 28.29 | 29.50 | 28.00 | 28.26 | 27.53 | 6,228,370 |
| 24 Apr 2024 | 26.42 | 27.02 | 25.85 | 27.02 | 26.32 | 3,008,951 |
| 23 Apr 2024 | 26.26 | 27.03 | 26.22 | 26.29 | 25.61 | 3,396,024 |
| 22 Apr 2024 | 25.68 | 26.29 | 25.25 | 25.92 | 25.25 | 2,616,571 |
| 19 Apr 2024 | 27.10 | 27.52 | 26.03 | 26.28 | 25.59 | 5,998,032 |
| 18 Apr 2024 | 28.65 | 29.57 | 27.76 | 27.96 | 27.23 | 8,307,867 |
| 17 Apr 2024 | 31.03 | 32.41 | 28.62 | 30.69 | 29.89 | 11,548,108 |
| 16 Apr 2024 | 27.66 | 29.48 | 26.70 | 28.83 | 28.08 | 9,834,755 |
| 15 Apr 2024 | 31.12 | 31.12 | 28.60 | 28.68 | 27.93 | 13,076,133 |
| 12 Apr 2024 | 25.45 | 26.47 | 25.45 | 25.94 | 25.27 | 2,356,640 |
| 11 Apr 2024 | 25.25 | 25.90 | 25.03 | 25.52 | 24.86 | 1,696,900 |
| 10 Apr 2024 | 24.68 | 25.66 | 23.79 | 25.50 | 24.84 | 2,567,552 |
| 09 Apr 2024 | 24.21 | 24.97 | 24.21 | 24.64 | 24.00 | 780,788 |
| 08 Apr 2024 | 24.92 | 25.23 | 24.31 | 24.39 | 23.75 | 939,653 |
| 03 Apr 2024 | 25.41 | 25.61 | 24.67 | 24.96 | 24.31 | 1,331,136 |
| 02 Apr 2024 | 25.92 | 26.19 | 25.38 | 25.63 | 24.97 | 1,518,357 |
| 01 Apr 2024 | 25.60 | 26.32 | 25.60 | 26.15 | 25.47 | 1,820,041 |
| 29 Mar 2024 | 25.50 | 25.90 | 25.03 | 25.59 | 24.92 | 884,355 |
| 28 Mar 2024 | 24.14 | 25.76 | 24.14 | 25.47 | 24.81 | 2,177,177 |
| 27 Mar 2024 | 25.84 | 26.18 | 24.23 | 24.28 | 23.65 | 1,988,547 |
| 26 Mar 2024 | 25.67 | 26.28 | 25.28 | 25.84 | 25.17 | 2,245,423 |
| 25 Mar 2024 | 27.59 | 27.83 | 25.93 | 25.94 | 25.27 | 2,621,473 |
| 22 Mar 2024 | 28.60 | 28.60 | 27.46 | 27.46 | 26.75 | 2,890,575 |
| 21 Mar 2024 | 29.18 | 29.46 | 28.30 | 28.61 | 27.87 | 2,366,189 |
| 20 Mar 2024 | 28.97 | 29.62 | 28.90 | 29.26 | 28.50 | 2,284,911 |
| 19 Mar 2024 | 29.53 | 29.88 | 29.21 | 29.26 | 28.50 | 3,895,326 |
| 18 Mar 2024 | 29.52 | 30.54 | 28.90 | 30.35 | 29.57 | 5,730,624 |
| 15 Mar 2024 | 27.56 | 30.92 | 27.17 | 29.93 | 29.16 | 7,523,100 |
| 14 Mar 2024 | 26.92 | 28.37 | 26.59 | 27.48 | 26.77 | 3,924,691 |
| 13 Mar 2024 | 27.52 | 28.68 | 27.24 | 27.75 | 27.03 | 4,582,102 |
| 12 Mar 2024 | 27.72 | 27.72 | 26.98 | 27.14 | 26.44 | 3,238,337 |
| 11 Mar 2024 | 25.93 | 27.85 | 25.77 | 27.85 | 27.13 | 4,229,567 |
| 08 Mar 2024 | 25.90 | 26.48 | 25.59 | 26.23 | 25.55 | 2,369,891 |
| 07 Mar 2024 | 26.77 | 27.50 | 25.93 | 26.12 | 25.44 | 3,028,787 |
| 06 Mar 2024 | 26.22 | 27.41 | 26.21 | 26.92 | 26.22 | 2,666,954 |
| 05 Mar 2024 | 27.03 | 27.78 | 26.66 | 26.81 | 26.11 | 4,633,809 |
| 04 Mar 2024 | 27.00 | 28.97 | 26.97 | 28.59 | 27.85 | 6,504,430 |
| 01 Mar 2024 | 26.21 | 26.90 | 25.87 | 26.48 | 25.79 | 3,804,370 |
| 29 Feb 2024 | 24.21 | 25.81 | 24.21 | 25.76 | 25.09 | 3,349,836 |
| 28 Feb 2024 | 26.90 | 27.24 | 24.17 | 24.28 | 23.65 | 5,124,024 |
| 27 Feb 2024 | 26.55 | 27.55 | 26.00 | 27.36 | 26.65 | 5,697,577 |
| 26 Feb 2024 | 25.10 | 28.53 | 24.83 | 27.59 | 26.88 | 7,996,658 |
| 23 Feb 2024 | 25.20 | 28.63 | 24.83 | 26.14 | 25.47 | 9,010,658 |
| 22 Feb 2024 | 20.27 | 24.00 | 20.07 | 24.00 | 23.38 | 6,085,960 |
| 21 Feb 2024 | 19.71 | 20.94 | 19.64 | 20.00 | 19.48 | 2,180,569 |
| 20 Feb 2024 | 19.54 | 20.61 | 18.97 | 20.31 | 19.78 | 2,205,358 |
| 19 Feb 2024 | 18.75 | 19.77 | 18.75 | 19.41 | 18.90 | 1,695,506 |
| 08 Feb 2024 | 16.59 | 18.81 | 16.50 | 18.72 | 18.24 | 1,843,547 |
| 07 Feb 2024 | 17.49 | 17.85 | 16.08 | 16.59 | 16.16 | 1,634,941 |
| 06 Feb 2024 | 16.69 | 18.19 | 15.53 | 17.60 | 17.14 | 1,848,299 |
| 05 Feb 2024 | 19.52 | 19.61 | 16.84 | 17.06 | 16.61 | 1,462,906 |
| 02 Feb 2024 | 21.32 | 21.71 | 19.25 | 19.73 | 19.22 | 1,369,478 |
| 01 Feb 2024 | 21.49 | 21.83 | 20.83 | 21.32 | 20.76 | 734,683 |
| 31 Jan 2024 | 23.06 | 23.08 | 21.60 | 21.60 | 21.04 | 842,876 |
| 30 Jan 2024 | 23.31 | 23.79 | 23.02 | 23.06 | 22.46 | 596,965 |
| 29 Jan 2024 | 24.48 | 24.76 | 23.45 | 23.50 | 22.89 | 662,552 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.