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
2023-10-30	10.220	10.440	10.120	10.430	10.014	3,327,730
2023-10-27	9.990	10.270	9.900	10.250	9.841	5,251,036
2023-10-26	9.990	9.990	9.790	9.990	9.592	3,528,026
2023-10-25	9.980	10.080	9.900	9.930	9.534	3,447,550
2023-10-24	9.750	9.900	9.620	9.860	9.467	3,637,400
2023-10-23	9.990	10.000	9.630	9.700	9.313	3,041,676
2023-10-20	10.050	10.140	9.960	10.000	9.601	2,690,750
2023-10-19	10.140	10.270	10.030	10.070	9.668	2,427,550
2023-10-18	10.340	10.340	10.100	10.140	9.736	2,852,646
2023-10-17	10.380	10.460	10.290	10.310	9.899	2,064,820
2023-10-16	10.410	10.480	10.270	10.430	10.014	2,367,130
2023-10-13	10.570	10.630	10.410	10.430	10.014	3,374,450
2023-10-12	10.690	10.710	10.520	10.570	10.148	3,952,944
2023-10-11	10.910	10.910	10.600	10.640	10.216	6,416,700
2023-10-10	10.720	11.010	10.720	10.850	10.417	5,915,600
2023-10-09	11.100	11.100	10.630	10.710	10.283	5,974,922
2023-09-28	11.100	11.150	11.040	11.070	10.628	3,447,450
2023-09-27	11.260	11.480	11.050	11.100	10.657	5,624,400
2023-09-26	11.160	11.400	11.010	11.220	10.772	6,355,140
2023-09-25	11.330	11.330	11.080	11.150	10.705	5,652,450
2023-09-22	11.380	11.450	11.300	11.330	10.878	6,267,913
2023-09-21	11.230	11.560	11.110	11.450	10.993	6,983,593
2023-09-20	11.220	11.280	10.970	11.230	10.782	4,260,300
2023-09-19	11.330	11.440	11.140	11.180	10.734	4,956,950
2023-09-18	11.430	11.600	11.320	11.380	10.926	8,062,515
2023-09-15	11.210	11.560	10.950	11.480	11.022	11,257,832
2023-09-14	11.600	11.650	11.180	11.230	10.782	8,555,220
2023-09-13	11.090	11.600	10.900	11.600	11.137	14,141,203
2023-09-12	11.030	11.140	10.980	11.100	10.657	2,441,270
2023-09-11	11.000	11.130	10.900	11.060	10.619	3,120,043
2023-09-08	10.940	11.090	10.840	11.000	10.561	3,133,198
2023-09-07	11.110	11.240	10.920	10.980	10.542	4,686,730
2023-09-06	11.070	11.170	10.950	11.160	10.715	4,230,152
2023-09-05	11.110	11.270	11.050	11.110	10.667	5,577,050
2023-09-04	11.250	11.380	11.030	11.160	10.715	6,686,277
2023-09-01	10.780	11.300	10.660	11.280	10.830	9,738,997
2023-08-31	11.150	11.150	10.730	10.800	10.369	8,617,890
2023-08-30	10.900	11.300	10.860	11.200	10.753	8,098,508
2023-08-29	10.870	11.240	10.870	11.090	10.648	9,104,415
2023-08-28	11.380	11.500	10.920	11.000	10.561	8,205,487
2023-08-25	11.770	11.890	10.750	10.950	10.513	8,890,620
2023-08-24	11.960	11.960	11.650	11.800	11.329	6,518,892
2023-08-23	12.000	12.100	11.620	11.890	11.416	7,163,814
2023-08-22	11.970	12.200	11.820	12.050	11.569	8,499,373
2023-08-21	11.750	11.950	11.460	11.900	11.425	10,374,700
2023-08-18	12.030	12.140	11.740	11.820	11.349	12,275,182
2023-08-17	11.910	12.190	11.550	12.130	11.646	17,082,090
2023-08-16	12.580	12.630	11.790	11.900	11.425	23,215,757
2023-08-15	13.020	13.610	12.350	12.700	12.193	35,643,135
2023-08-14	12.000	13.980	11.900	13.390	12.856	39,620,632
2023-08-11	12.050	12.670	11.660	12.160	11.675	16,563,064
2023-08-10	11.950	12.990	11.950	12.280	11.790	21,967,384
2023-08-09	11.520	12.100	11.420	11.980	11.502	15,427,123
2023-08-08	11.640	11.650	11.460	11.530	11.070	1,951,810
2023-08-07	11.690	11.700	11.520	11.660	11.195	2,519,814
2023-08-04	11.650	11.720	11.540	11.680	11.214	3,393,500
2023-08-03	11.630	11.760	11.360	11.620	11.156	4,927,620
2023-08-02	11.580	11.730	11.480	11.670	11.204	4,556,230
2023-08-01	11.640	11.720	11.470	11.530	11.070	3,314,780
2023-07-31	11.630	11.890	11.520	11.650	11.185	4,883,350

← NewerPage 13 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.