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
2023-07-31	11.630	11.890	11.520	11.650	11.185	4,883,350
2023-07-28	11.170	11.750	11.000	11.690	11.224	7,375,600
2023-07-27	11.300	11.430	11.150	11.220	10.772	4,611,050
2023-07-26	11.450	11.450	11.200	11.210	10.763	2,820,150
2023-07-25	11.380	11.470	11.340	11.450	10.993	2,474,825
2023-07-24	11.500	11.500	11.250	11.320	10.868	3,979,592
2023-07-21	11.600	11.700	11.330	11.460	11.003	5,500,825
2023-07-20	11.740	11.920	11.600	11.600	11.137	4,481,969
2023-07-19	11.480	11.900	11.400	11.790	11.320	8,055,040
2023-07-18	11.830	11.880	11.470	11.590	11.128	6,703,952
2023-07-17	11.250	11.790	11.230	11.710	11.243	10,563,320
2023-07-14	11.380	11.690	11.290	11.360	10.907	10,312,712
2023-07-13	11.340	11.650	11.250	11.490	11.032	14,710,780
2023-07-12	11.150	11.350	11.030	11.350	10.897	9,936,570
2023-07-11	10.860	11.180	10.770	11.180	10.734	4,065,880
2023-07-10	10.940	10.970	10.770	10.800	10.369	2,667,690
2023-07-07	11.100	11.100	10.810	10.890	10.456	3,733,500
2023-07-06	11.050	11.340	10.910	11.050	10.609	4,282,400
2023-07-05	11.030	11.300	10.940	11.110	10.667	5,861,601
2023-07-04	10.890	11.040	10.810	10.990	10.552	2,943,222
2023-07-03	10.910	10.970	10.780	10.870	10.436	3,188,700
2023-06-30	10.660	10.910	10.570	10.890	10.456	5,854,293
2023-06-29	10.450	10.720	10.390	10.620	10.196	6,892,115
2023-06-28	10.770	10.780	10.170	10.570	10.148	7,991,900
2023-06-27	10.250	10.880	10.190	10.820	10.388	3,803,940
2023-06-26	10.390	10.530	10.230	10.240	9.832	3,813,220
2023-06-21	10.740	10.770	10.230	10.490	10.072	3,359,950
2023-06-20	10.830	10.860	10.550	10.770	10.340	2,963,800
2023-06-19	10.950	11.030	10.810	10.840	10.408	2,175,760
2023-06-16	10.800	11.040	10.730	10.920	10.484	2,782,340
2023-06-15	10.840	10.910	10.770	10.790	10.360	2,314,190
2023-06-14	10.950	11.000	10.810	10.840	10.408	2,024,550
2023-06-13	10.820	10.990	10.750	10.940	10.504	2,265,190
2023-06-12	10.600	10.860	10.580	10.820	10.388	3,086,140
2023-06-09	10.700	10.760	10.570	10.630	10.206	2,094,801
2023-06-08	10.860	10.860	10.550	10.630	10.206	2,956,863
2023-06-07	10.750	10.880	10.520	10.800	10.369	2,914,183
2023-06-06	11.000	11.030	10.630	10.650	10.225	3,677,644
2023-06-05	10.830	11.160	10.820	11.000	10.561	4,711,090
2023-06-02	10.890	10.890	10.750	10.810	10.379	2,504,971
2023-06-01	10.800	10.840	10.560	10.790	10.360	3,347,410
2023-05-31	10.770	10.840	10.670	10.750	10.321	3,294,360
2023-05-30	10.700	10.780	10.580	10.770	10.340	3,137,200
2023-05-29	11.090	11.220	10.890	10.920	10.196	3,577,663
2023-05-26	11.030	11.070	10.820	11.030	10.299	3,312,320
2023-05-25	11.160	11.220	10.790	10.960	10.234	5,055,070
2023-05-24	11.000	11.230	10.960	11.110	10.374	3,032,300
2023-05-23	11.070	11.270	10.950	11.030	10.299	3,205,150
2023-05-22	10.840	11.110	10.830	11.090	10.355	4,178,820
2023-05-19	10.740	10.950	10.620	10.850	10.131	3,829,403
2023-05-18	10.580	10.770	10.520	10.740	10.028	4,122,070
2023-05-17	10.380	10.580	10.340	10.570	9.870	3,194,840
2023-05-16	10.520	10.550	10.350	10.380	9.692	3,006,413
2023-05-15	10.610	10.630	10.330	10.520	9.823	2,742,509
2023-05-12	10.550	10.650	10.450	10.470	9.776	2,848,369
2023-05-11	10.390	10.580	10.320	10.500	9.804	2,878,045
2023-05-10	10.340	10.440	10.260	10.330	9.645	2,995,950
2023-05-09	10.490	10.570	10.320	10.340	9.655	4,232,170
2023-05-08	10.530	10.660	10.380	10.550	9.851	4,136,100
2023-05-05	10.700	10.710	10.400	10.520	9.823	4,851,500

← NewerPage 14 of 21 · 1,218 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.