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
2026-07-20	10.500	10.950	10.150	10.320	10.320	4,340,800
2026-07-17	10.900	11.080	10.510	10.580	10.580	5,366,090
2026-07-16	10.510	11.100	10.430	10.970	10.970	6,591,630
2026-07-15	10.390	10.600	10.280	10.530	10.530	3,943,200
2026-07-14	10.150	10.380	9.910	10.330	10.330	3,713,730
2026-07-13	10.510	10.540	9.960	10.010	10.010	4,574,535
2026-07-10	10.300	10.740	10.210	10.520	10.520	3,782,700
2026-07-09	10.410	10.500	10.070	10.350	10.350	3,040,440
2026-07-08	10.570	10.580	10.300	10.440	10.440	2,965,150
2026-07-07	10.850	10.880	10.490	10.550	10.550	3,072,491
2026-07-06	11.080	11.220	10.790	10.850	10.850	4,181,762
2026-07-03	10.840	11.190	10.790	11.090	11.090	4,949,611
2026-07-02	10.670	11.100	10.610	10.820	10.820	5,158,700
2026-07-01	10.270	10.950	10.210	10.730	10.730	6,287,240
2026-06-30	10.200	10.470	10.080	10.320	10.320	3,542,241
2026-06-29	10.400	10.400	9.920	10.220	10.220	4,623,130
2026-06-26	10.500	10.590	10.260	10.300	10.300	4,534,600
2026-06-25	11.010	11.100	10.600	10.650	10.650	4,359,290
2026-06-24	11.300	11.390	10.850	11.040	11.040	4,179,850
2026-06-23	11.200	11.610	11.170	11.330	11.330	4,625,800
2026-06-22	11.250	11.510	10.900	11.300	11.300	4,615,250
2026-06-18	11.480	11.550	11.250	11.360	11.360	3,172,140
2026-06-17	11.770	11.870	11.360	11.540	11.540	6,698,599
2026-06-16	11.310	12.130	11.290	11.930	11.930	8,264,287
2026-06-15	11.200	11.460	11.200	11.460	11.460	4,618,240
2026-06-12	11.080	11.230	10.930	11.150	11.150	3,875,300
2026-06-11	11.200	11.260	10.820	10.980	10.980	4,204,780
2026-06-10	11.500	11.600	11.090	11.250	11.250	3,929,640
2026-06-09	11.510	11.860	11.270	11.580	11.580	4,262,440
2026-06-08	11.570	11.870	11.250	11.390	11.390	4,743,340
2026-06-05	11.690	11.970	11.350	11.870	11.870	5,243,440
2026-06-04	11.750	11.800	11.480	11.680	11.680	4,151,620
2026-06-03	11.850	12.000	11.700	11.780	11.780	3,210,610
2026-06-02	11.990	12.090	11.650	11.850	11.850	3,426,210
2026-06-01	11.610	12.160	11.550	12.020	12.020	5,021,781
2026-05-29	12.130	12.200	11.580	11.650	11.650	4,804,500
2026-05-28	11.960	12.280	11.860	12.110	12.110	4,045,960
2026-05-27	12.420	12.490	11.870	11.970	11.970	6,948,150
2026-05-26	12.770	12.870	12.260	12.510	12.510	5,910,140
2026-05-25	13.200	13.470	12.720	12.890	12.890	4,499,080
2026-05-22	13.010	13.300	12.810	13.200	13.200	3,852,032
2026-05-21	13.490	13.660	12.920	12.960	12.960	5,291,970
2026-05-20	13.730	13.730	13.300	13.460	13.460	4,722,500
2026-05-19	13.490	13.740	13.400	13.730	13.730	4,811,916
2026-05-18	13.700	13.840	13.460	13.650	13.450	5,487,010
2026-05-15	13.930	14.000	13.720	13.850	13.647	5,709,895
2026-05-14	14.440	14.530	13.810	13.880	13.677	9,063,320
2026-05-13	14.240	14.500	14.070	14.500	14.288	10,226,000
2026-05-12	14.300	14.300	14.080	14.220	14.012	6,941,860
2026-05-11	14.450	14.450	14.250	14.330	14.120	7,870,430
2026-05-08	14.320	14.380	14.210	14.300	14.091	6,751,650
2026-05-07	14.370	14.380	14.200	14.350	14.140	11,408,000
2026-05-06	14.030	14.370	14.000	14.300	14.091	10,417,899
2026-04-30	13.970	14.080	13.810	14.000	13.795	5,788,850
2026-04-29	13.820	14.100	13.780	14.030	13.824	6,626,200
2026-04-28	13.980	14.040	13.520	13.570	13.371	5,317,625
2026-04-27	13.920	14.100	13.590	14.070	13.864	5,191,600
2026-04-24	13.940	14.040	13.620	13.900	13.696	3,829,300
2026-04-23	14.120	14.150	13.840	13.970	13.765	3,922,450
2026-04-22	13.880	14.340	13.800	14.160	13.953	5,339,000

← NewerPage 2 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.