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
2024-01-23	9.170	9.210	8.780	8.840	8.487	5,890,795
2024-01-22	10.060	10.070	9.070	9.210	8.843	5,691,818
2024-01-19	10.210	10.270	10.000	10.020	9.620	2,453,267
2024-01-18	10.310	10.430	9.890	10.160	9.755	4,024,880
2024-01-17	10.510	10.600	10.310	10.330	9.918	2,482,259
2024-01-16	10.500	10.610	10.390	10.520	10.100	2,788,367
2024-01-15	10.520	10.620	10.460	10.510	10.091	2,465,390
2024-01-12	10.620	10.700	10.510	10.540	10.120	2,248,300
2024-01-11	10.540	10.800	10.540	10.680	10.254	2,330,390
2024-01-10	10.670	10.770	10.440	10.610	10.187	2,669,151
2024-01-09	10.780	10.830	10.620	10.690	10.264	3,013,200
2024-01-08	10.850	10.860	10.600	10.620	10.196	2,279,501
2024-01-05	11.020	11.060	10.760	10.840	10.408	1,791,101
2024-01-04	11.080	11.080	10.900	11.000	10.561	2,343,490
2024-01-03	10.920	11.050	10.890	10.990	10.552	3,107,600
2024-01-02	10.900	11.040	10.800	10.960	10.523	3,588,450
2023-12-29	10.680	10.960	10.600	10.870	10.436	3,248,100
2023-12-28	10.330	10.730	10.190	10.680	10.254	2,818,780
2023-12-27	10.320	10.330	10.160	10.320	9.908	2,205,650
2023-12-26	10.320	10.380	10.140	10.160	9.755	2,312,690
2023-12-25	10.470	10.570	10.250	10.310	9.899	3,308,150
2023-12-22	10.730	10.730	10.400	10.410	9.995	3,289,870
2023-12-21	10.770	10.790	10.460	10.650	10.225	3,091,350
2023-12-20	10.750	10.890	10.670	10.670	10.244	2,696,307
2023-12-19	10.600	10.790	10.590	10.740	10.312	2,411,690
2023-12-18	10.840	10.840	10.580	10.640	10.216	3,117,650
2023-12-15	10.960	11.010	10.800	10.840	10.408	2,736,640
2023-12-14	10.910	11.170	10.910	10.950	10.513	3,308,380
2023-12-13	10.930	11.070	10.870	10.890	10.456	2,684,550
2023-12-12	10.910	10.960	10.790	10.930	10.494	2,178,520
2023-12-11	10.880	10.940	10.610	10.910	10.475	3,401,770
2023-12-08	10.940	11.060	10.700	10.720	10.292	2,897,600
2023-12-07	10.850	11.020	10.850	10.970	10.532	2,340,800
2023-12-06	10.940	10.970	10.790	10.880	10.446	2,248,700
2023-12-05	11.120	11.120	10.840	10.840	10.408	2,332,750
2023-12-04	11.090	11.170	11.000	11.120	10.676	2,705,450
2023-12-01	10.980	11.070	10.890	11.030	10.590	2,673,550
2023-11-30	11.010	11.140	10.790	10.960	10.523	3,504,450
2023-11-29	11.140	11.230	11.040	11.140	10.696	2,779,690
2023-11-28	10.910	11.220	10.890	11.140	10.696	3,757,947
2023-11-27	10.970	11.180	10.900	10.930	10.494	3,365,337
2023-11-24	11.110	11.130	10.850	10.940	10.504	3,256,950
2023-11-23	11.030	11.160	10.970	11.130	10.686	2,553,158
2023-11-22	11.110	11.250	11.030	11.030	10.590	2,224,817
2023-11-21	11.260	11.270	11.140	11.140	10.696	2,514,600
2023-11-20	11.170	11.250	11.090	11.200	10.753	2,269,940
2023-11-17	11.030	11.180	11.020	11.160	10.715	2,385,020
2023-11-16	11.180	11.190	11.030	11.030	10.590	2,065,050
2023-11-15	11.260	11.270	11.080	11.120	10.676	2,583,170
2023-11-14	11.030	11.200	10.980	11.190	10.744	3,024,450
2023-11-13	10.810	11.040	10.790	11.000	10.561	3,509,850
2023-11-10	10.800	10.840	10.620	10.800	10.369	2,486,700
2023-11-09	10.870	11.010	10.800	10.840	10.408	2,407,630
2023-11-08	10.810	10.980	10.800	10.870	10.436	3,189,240
2023-11-07	10.830	10.880	10.680	10.820	10.388	3,346,000
2023-11-06	10.650	10.850	10.620	10.830	10.398	3,023,030
2023-11-03	10.590	10.710	10.520	10.620	10.196	2,407,250
2023-11-02	10.580	10.640	10.460	10.510	10.091	2,774,685
2023-11-01	10.510	10.650	10.440	10.570	10.148	3,078,146
2023-10-31	10.450	10.510	10.360	10.510	10.091	3,585,750

← NewerPage 12 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.