TIZA Information Industry Corp Recent Share Price (SHE:300209)

SHE:300209 - Youkeshu Technology Co Ltd TIZA Information Industry Corp
Sector: Information Technology, Industry: Systems Software

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Jun 2015	CNY	37.43	39.78	37	39.73	39.73	+2.3 (+6.14%)	7,636,430
29 May 2015	CNY	37.36	38.72	34.21	37.43	37.43	-0.46 (-1.21%)	8,446,754
28 May 2015	CNY	41.6	41.78	37.89	37.89	37.89	-4.21 (-10%)	10,143,689
27 May 2015	CNY	43.5	43.99	41.7	42.1	42.1	-1.28 (-2.95%)	11,026,167
26 May 2015	CNY	40.4	43.6	40.01	43.38	43.38	+2.24 (+5.44%)	16,295,171
25 May 2015	CNY	41.2	42.55	40	41.14	41.14	-1.07 (-2.53%)	10,020,114
22 May 2015	CNY	43.4	44	41.67	42.21	42.21	-0.56 (-1.31%)	9,978,718
21 May 2015	CNY	42.9	43.88	41.8	42.77	42.77	-0.49 (-1.13%)	14,053,817
20 May 2015	CNY	40.2	44.35	40.2	43.26	43.26	+1.69 (+4.07%)	20,293,260
19 May 2015	CNY	42.29	42.6	39.41	41.57	41.57	-2.22 (-5.07%)	21,485,339
18 May 2015	CNY	47.18	49.49	43.2	43.79	43.79	-4.21 (-8.77%)	14,374,022
15 May 2015	CNY	44.9	48.7	43.04	48	48	+0.45 (+0.95%)	5,149,585
14 May 2015	CNY	48.45	51.76	45.66	47.55	47.55	+12.919 (+37.31%)	6,718,763
14 May 2015	14-for-10 split
13 May 2015	CNY	41.7561	48.5774	40.8605	48.4831	48.4831	+4.323 (+9.79%)	7,992,971
12 May 2015	CNY	41.7493	44.16	41.7493	44.16	44.16	+4.013 (+10.00%)	9,217,984
11 May 2015	CNY	38.3151	40.1467	37.4128	40.1467	40.1467	+3.65 (+10%)	5,520,859
8 May 2015	CNY	33.6755	36.497	33.6755	36.497	36.497	+3.32 (+10.01%)	6,708,624
7 May 2015	CNY	32.8608	34.6789	31.4467	33.1772	33.1772	+0.182 (+0.55%)	4,092,887
6 May 2015	CNY	34.0055	34.6115	32.9954	32.9954	32.9954	-0.505 (-1.51%)	3,316,899
5 May 2015	CNY	33.6015	35.1233	32.6587	33.5005	33.5005	-0.236 (-0.70%)	3,016,006
4 May 2015	CNY	33.992	35.2849	33.1974	33.7362	33.7362	-0.007 (-0.02%)	3,415,493
30 Apr 2015	CNY	34.221	34.3893	32.7126	33.7429	33.7429	-0.478 (-1.40%)	5,891,855
29 Apr 2015	CNY	33.3321	34.7058	32.4567	34.221	34.221	+0.741 (+2.21%)	2,906,464
28 Apr 2015	CNY	35.7899	35.8034	32.12	33.4803	33.4803	-2.209 (-6.19%)	4,649,938
27 Apr 2015	CNY	38.039	38.2141	34.4163	35.6889	35.6889	-2.552 (-6.67%)	5,124,428
24 Apr 2015	CNY	37.0357	39.6484	36.7663	38.241	38.241	-0.027 (-0.07%)	4,853,772
23 Apr 2015	CNY	36.699	39.9986	35.0156	38.268	38.268	+1.636 (+4.47%)	6,994,687
22 Apr 2015	CNY	35.7563	37.6956	34.7327	36.6317	36.6317	-0.034 (-0.09%)	8,563,917
21 Apr 2015	CNY	35.992	37.7023	34.6789	36.6653	36.6653	+0.707 (+1.97%)	7,328,193
20 Apr 2015	CNY	34.0122	36.7663	31.4063	35.9583	35.9583	+1.475 (+4.28%)	7,434,379