Shenzhen Zhilai Sci and Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.590 | 9.670 | 9.050 | 9.100 | 8.737 | 20,812,310 |
| 2024-04-25 | 8.860 | 10.320 | 8.860 | 9.580 | 9.198 | 22,076,043 |
| 2024-04-24 | 8.230 | 9.200 | 8.170 | 8.850 | 8.497 | 12,478,762 |
| 2024-04-23 | 8.000 | 8.320 | 7.980 | 8.230 | 7.902 | 5,534,303 |
| 2024-04-22 | 8.140 | 8.200 | 7.770 | 8.000 | 7.681 | 6,028,900 |
| 2024-04-19 | 8.210 | 8.280 | 8.000 | 8.160 | 7.835 | 6,196,330 |
| 2024-04-18 | 8.600 | 8.650 | 8.140 | 8.250 | 7.921 | 8,396,650 |
| 2024-04-17 | 7.610 | 8.480 | 7.610 | 8.470 | 8.132 | 11,410,954 |
| 2024-04-16 | 8.350 | 8.350 | 7.440 | 7.490 | 7.191 | 11,094,122 |
| 2024-04-15 | 9.010 | 9.080 | 8.160 | 8.350 | 8.017 | 10,592,700 |
| 2024-04-12 | 9.040 | 9.350 | 9.040 | 9.090 | 8.727 | 6,190,390 |
| 2024-04-11 | 9.200 | 9.300 | 9.070 | 9.110 | 8.747 | 6,577,670 |
| 2024-04-10 | 9.360 | 9.450 | 9.040 | 9.250 | 8.881 | 10,046,071 |
| 2024-04-09 | 9.020 | 9.620 | 8.960 | 9.470 | 9.092 | 16,884,528 |
| 2024-04-08 | 9.250 | 9.300 | 8.770 | 8.800 | 8.449 | 9,491,750 |
| 2024-04-03 | 9.770 | 9.830 | 9.210 | 9.280 | 8.910 | 12,717,459 |
| 2024-04-02 | 10.090 | 10.280 | 9.740 | 9.800 | 9.409 | 13,800,016 |
| 2024-04-01 | 10.000 | 10.070 | 9.730 | 10.010 | 9.611 | 17,357,788 |
| 2024-03-29 | 10.480 | 10.510 | 9.900 | 10.040 | 9.640 | 18,718,465 |
| 2024-03-28 | 10.430 | 11.160 | 10.120 | 10.900 | 10.465 | 33,518,509 |
| 2024-03-27 | 9.690 | 10.550 | 9.420 | 9.850 | 9.457 | 22,373,764 |
| 2024-03-26 | 9.800 | 9.900 | 9.460 | 9.640 | 9.255 | 14,227,147 |
| 2024-03-25 | 9.920 | 10.480 | 9.880 | 10.000 | 9.601 | 20,667,973 |
| 2024-03-22 | 10.520 | 10.520 | 9.800 | 9.920 | 9.524 | 27,235,134 |
| 2024-03-21 | 11.260 | 11.380 | 10.480 | 10.770 | 10.340 | 32,275,632 |
| 2024-03-20 | 11.780 | 12.190 | 11.210 | 11.400 | 10.945 | 36,453,699 |
| 2024-03-19 | 11.010 | 12.080 | 10.930 | 11.830 | 11.358 | 41,322,678 |
| 2024-03-18 | 11.180 | 12.500 | 10.620 | 11.030 | 10.590 | 39,790,212 |
| 2024-03-15 | 9.030 | 10.720 | 9.030 | 10.720 | 10.292 | 11,471,970 |
| 2024-03-14 | 8.670 | 9.000 | 8.620 | 8.930 | 8.574 | 6,414,370 |
| 2024-03-13 | 8.580 | 8.750 | 8.550 | 8.660 | 8.315 | 4,282,464 |
| 2024-03-12 | 8.620 | 8.690 | 8.360 | 8.540 | 8.199 | 4,312,225 |
| 2024-03-11 | 8.180 | 8.800 | 8.180 | 8.600 | 8.257 | 8,269,210 |
| 2024-03-08 | 8.090 | 8.210 | 8.000 | 8.190 | 7.863 | 3,794,890 |
| 2024-03-07 | 8.140 | 8.340 | 7.960 | 8.010 | 7.691 | 4,598,450 |
| 2024-03-06 | 7.850 | 8.260 | 7.760 | 8.150 | 7.825 | 6,592,780 |
| 2024-03-05 | 8.150 | 8.250 | 7.830 | 7.860 | 7.546 | 4,534,850 |
| 2024-03-04 | 8.210 | 8.210 | 7.890 | 8.140 | 7.815 | 5,505,820 |
| 2024-03-01 | 8.120 | 8.220 | 7.910 | 8.110 | 7.787 | 7,249,700 |
| 2024-02-29 | 7.770 | 8.150 | 7.650 | 8.110 | 7.787 | 8,011,891 |
| 2024-02-28 | 9.020 | 9.060 | 7.770 | 7.820 | 7.508 | 9,748,771 |
| 2024-02-27 | 8.600 | 9.050 | 8.420 | 9.010 | 8.651 | 5,365,081 |
| 2024-02-26 | 8.350 | 8.850 | 8.320 | 8.570 | 8.228 | 5,780,650 |
| 2024-02-23 | 7.930 | 8.400 | 7.900 | 8.350 | 8.017 | 6,198,140 |
| 2024-02-22 | 7.500 | 7.980 | 7.460 | 7.880 | 7.566 | 5,370,790 |
| 2024-02-21 | 7.210 | 7.750 | 7.160 | 7.450 | 7.153 | 5,457,939 |
| 2024-02-20 | 7.080 | 7.350 | 6.980 | 7.300 | 7.009 | 5,114,486 |
| 2024-02-19 | 6.890 | 7.220 | 6.820 | 7.090 | 6.807 | 7,838,913 |
| 2024-02-08 | 6.130 | 6.820 | 5.950 | 6.720 | 6.452 | 10,060,358 |
| 2024-02-07 | 6.550 | 6.630 | 6.000 | 6.130 | 5.886 | 8,230,941 |
| 2024-02-06 | 6.420 | 6.720 | 6.230 | 6.560 | 6.298 | 8,753,882 |
| 2024-02-05 | 7.480 | 7.640 | 6.530 | 6.650 | 6.385 | 9,102,961 |
| 2024-02-02 | 8.230 | 8.500 | 7.350 | 7.670 | 7.364 | 6,436,868 |
| 2024-02-01 | 8.230 | 8.380 | 7.960 | 8.260 | 7.931 | 7,313,809 |
| 2024-01-31 | 8.920 | 8.940 | 8.220 | 8.230 | 7.902 | 5,698,890 |
| 2024-01-30 | 9.170 | 9.170 | 8.630 | 8.660 | 8.315 | 3,190,540 |
| 2024-01-29 | 9.580 | 9.680 | 9.120 | 9.150 | 8.785 | 3,761,880 |
| 2024-01-26 | 9.590 | 9.780 | 9.450 | 9.510 | 9.131 | 3,478,998 |
| 2024-01-25 | 8.990 | 9.540 | 8.840 | 9.520 | 9.140 | 3,872,490 |
| 2024-01-24 | 8.870 | 9.000 | 8.530 | 8.930 | 8.574 | 3,952,345 |
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.