Shenzhen Zhilai Sci and Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.050	10.760	9.680	10.370	10.072	38,018,963
2024-07-24	10.160	10.550	10.000	10.130	9.839	43,368,428
2024-07-23	9.270	10.820	9.140	10.820	10.509	43,455,863
2024-07-22	9.400	9.680	8.910	9.020	8.761	15,209,775
2024-07-19	8.560	8.720	8.430	8.540	8.295	7,662,340
2024-07-18	8.650	8.700	8.340	8.610	8.363	13,865,330
2024-07-17	9.500	9.680	9.070	9.160	8.897	20,202,290
2024-07-16	9.080	9.230	8.840	9.200	8.936	9,833,920
2024-07-15	8.990	9.140	8.810	8.950	8.693	9,129,909
2024-07-12	9.050	9.360	8.880	9.160	8.897	12,946,010
2024-07-11	8.680	9.080	8.620	9.030	8.771	6,471,471
2024-07-10	8.400	8.730	8.370	8.550	8.304	5,993,900
2024-07-09	8.210	8.450	8.010	8.440	8.197	4,239,340
2024-07-08	8.660	8.780	8.140	8.170	7.935	4,079,800
2024-07-05	8.380	8.480	8.140	8.410	8.168	4,102,489
2024-07-04	8.730	8.850	8.350	8.370	8.129	4,529,400
2024-07-03	8.980	8.980	8.740	8.750	8.499	3,233,650
2024-07-02	8.810	9.030	8.810	8.920	8.664	4,009,450
2024-07-01	8.890	8.920	8.660	8.850	8.596	3,751,650
2024-06-28	8.640	8.930	8.640	8.790	8.537	4,494,000
2024-06-27	8.710	8.930	8.660	8.660	8.411	4,724,600
2024-06-26	8.250	8.720	8.170	8.720	8.469	4,136,100
2024-06-25	8.500	8.530	8.210	8.300	8.061	3,448,250
2024-06-24	8.660	8.810	8.280	8.330	8.091	4,500,590
2024-06-21	8.700	8.900	8.420	8.740	8.489	4,889,500
2024-06-20	8.970	9.130	8.770	8.780	8.528	6,792,250
2024-06-19	8.850	9.050	8.850	8.970	8.712	5,371,600
2024-06-18	8.670	8.860	8.470	8.850	8.596	5,436,820
2024-06-17	8.600	8.720	8.530	8.570	8.324	3,702,090
2024-06-14	8.610	8.710	8.430	8.650	8.401	3,109,650
2024-06-13	8.660	8.720	8.520	8.570	8.324	3,515,700
2024-06-12	8.540	8.750	8.510	8.710	8.363	3,217,400
2024-06-11	8.290	8.570	8.020	8.540	8.199	5,299,330
2024-06-07	8.130	8.360	8.130	8.300	7.969	5,128,190
2024-06-06	8.510	8.610	7.850	8.020	7.700	6,752,900
2024-06-05	8.820	8.820	8.490	8.510	8.171	4,717,200
2024-06-04	8.860	8.980	8.600	8.740	8.391	8,987,045
2024-06-03	9.500	9.660	9.120	9.190	8.823	8,339,500
2024-05-31	9.210	9.320	9.060	9.260	8.891	4,221,130
2024-05-30	9.180	9.310	9.100	9.160	8.795	3,386,130
2024-05-29	9.250	9.360	9.170	9.230	8.862	3,123,280
2024-05-28	9.300	9.400	9.110	9.190	8.823	4,428,107
2024-05-27	9.240	9.380	9.130	9.360	8.987	5,576,940
2024-05-24	9.360	9.450	9.150	9.210	8.843	9,892,247
2024-05-23	9.780	9.960	9.550	9.570	9.188	8,448,900
2024-05-22	9.780	9.820	9.630	9.770	9.380	4,968,140
2024-05-21	9.870	9.870	9.650	9.720	9.332	6,173,500
2024-05-20	9.810	9.970	9.700	9.870	9.476	9,535,370
2024-05-17	9.660	9.850	9.580	9.840	9.448	7,932,097
2024-05-16	9.660	9.870	9.570	9.620	9.236	7,766,868
2024-05-15	9.500	9.940	9.460	9.620	9.236	8,383,830
2024-05-14	9.460	9.680	9.450	9.570	9.188	5,246,173
2024-05-13	9.600	9.620	9.430	9.470	9.092	7,699,593
2024-05-10	9.940	9.980	9.670	9.680	9.294	11,392,460
2024-05-09	9.970	10.100	9.830	10.020	9.620	10,172,921
2024-05-08	10.100	10.360	9.930	10.010	9.611	13,575,080
2024-05-07	10.320	10.420	10.110	10.240	9.832	19,817,902
2024-05-06	10.300	10.800	9.900	10.630	10.206	30,580,947
2024-04-30	10.000	11.390	9.800	10.400	9.985	36,587,263
2024-04-29	9.040	9.550	9.010	9.490	9.111	17,826,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.2000 CNY
2025-05-14	0.1500 CNY
2024-06-13	0.1000 CNY
2023-05-30	0.3000 CNY
2022-06-16	0.4500 CNY
2021-05-28	0.4000 CNY
2020-05-21	0.4000 CNY
2019-09-26	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.