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
2023-05-04	10.540	10.770	10.280	10.490	9.795	7,095,934
2023-04-28	10.240	10.720	10.180	10.620	9.916	7,220,030
2023-04-27	10.340	10.390	10.120	10.170	9.496	6,252,992
2023-04-26	10.090	10.530	10.090	10.340	9.655	9,357,742
2023-04-25	11.000	11.000	9.970	10.170	9.496	20,988,796
2023-04-24	12.540	12.680	12.360	12.460	11.634	5,421,045
2023-04-21	13.770	13.830	12.470	12.530	11.700	12,708,091
2023-04-20	13.820	13.910	13.670	13.770	12.858	3,192,142
2023-04-19	13.830	14.170	13.750	13.850	12.932	4,267,440
2023-04-18	13.880	13.970	13.650	13.890	12.970	5,073,162
2023-04-17	14.320	14.360	13.830	13.890	12.970	5,704,378
2023-04-14	14.310	14.510	14.170	14.310	13.362	5,034,082
2023-04-13	14.140	14.700	13.910	14.330	13.380	10,001,319
2023-04-12	13.730	14.140	13.710	14.140	13.203	4,696,597
2023-04-11	13.750	13.950	13.600	13.730	12.820	4,385,181
2023-04-10	14.290	14.460	13.740	13.760	12.848	6,012,030
2023-04-07	13.930	14.330	13.850	14.300	13.352	5,392,680
2023-04-06	14.120	14.180	13.860	13.930	13.007	5,313,780
2023-04-04	14.500	14.570	14.130	14.210	13.268	5,382,480
2023-04-03	14.220	14.560	13.990	14.500	13.539	6,283,500
2023-03-31	14.090	14.270	13.960	14.250	13.306	3,679,350
2023-03-30	14.350	14.410	13.980	14.080	13.147	4,788,350
2023-03-29	14.610	14.640	14.190	14.320	13.371	5,802,100
2023-03-28	14.740	14.770	14.420	14.500	13.539	4,502,800
2023-03-27	14.580	14.850	14.390	14.800	13.819	7,468,000
2023-03-24	14.500	14.670	14.470	14.610	13.642	4,709,910
2023-03-23	14.460	14.630	14.370	14.500	13.539	5,180,112
2023-03-22	14.290	14.540	14.180	14.500	13.539	5,763,367
2023-03-21	13.690	14.290	13.620	14.260	13.315	6,704,550
2023-03-20	13.800	13.910	13.560	13.710	12.801	3,260,079
2023-03-17	13.600	13.900	13.580	13.840	12.923	4,919,450
2023-03-16	13.630	13.700	13.410	13.510	12.615	3,574,550
2023-03-15	13.770	13.910	13.580	13.640	12.736	4,988,870
2023-03-14	14.300	14.310	13.500	13.640	12.736	9,427,400
2023-03-13	14.310	14.380	14.000	14.320	13.371	3,983,050
2023-03-10	14.550	14.620	14.280	14.320	13.371	4,438,450
2023-03-09	14.700	14.750	14.310	14.660	13.689	4,266,000
2023-03-08	14.090	14.550	14.030	14.530	13.567	5,594,647
2023-03-07	14.910	14.910	14.100	14.140	13.203	9,945,060
2023-03-06	15.070	15.150	14.860	14.900	13.913	5,153,215
2023-03-03	15.220	15.240	14.850	15.020	14.025	6,520,290
2023-03-02	15.120	15.330	15.000	15.220	14.211	10,138,582
2023-03-01	14.720	15.240	14.710	15.100	14.099	13,344,523
2023-02-28	14.650	14.960	14.590	14.780	13.801	5,229,341
2023-02-27	15.090	15.090	14.620	14.640	13.670	6,003,250
2023-02-24	14.950	15.200	14.900	15.060	14.062	6,581,593
2023-02-23	15.000	15.050	14.780	14.880	13.894	5,544,300
2023-02-22	14.830	15.120	14.760	15.070	14.071	8,107,000
2023-02-21	14.980	15.130	14.650	14.790	13.810	7,081,965
2023-02-20	14.780	15.020	14.460	14.990	13.997	8,191,485
2023-02-17	14.780	15.150	14.780	14.800	13.819	8,533,823
2023-02-16	15.380	15.480	14.630	14.770	13.791	15,521,052
2023-02-15	15.110	15.290	15.000	15.290	14.277	10,362,381
2023-02-14	15.010	15.290	14.900	14.970	13.978	7,937,352
2023-02-13	14.890	15.090	14.830	15.010	14.015	6,015,590
2023-02-10	15.050	15.160	14.720	14.880	13.894	6,708,040
2023-02-09	14.310	15.070	14.300	14.970	13.978	10,298,661
2023-02-08	14.650	14.660	14.340	14.420	13.464	6,285,880
2023-02-07	14.570	14.700	14.460	14.650	13.679	5,426,500
2023-02-06	14.760	14.880	14.530	14.600	13.633	6,118,700

← NewerPage 15 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.