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
2026-04-21	14.080	14.200	13.880	13.970	13.765	3,705,617
2026-04-20	13.980	14.160	13.860	14.150	13.943	5,645,980
2026-04-17	14.000	14.000	13.820	13.990	13.785	4,341,700
2026-04-16	13.880	14.100	13.760	14.040	13.834	5,192,220
2026-04-15	13.850	13.890	13.740	13.870	13.667	4,481,750
2026-04-14	13.830	13.890	13.660	13.820	13.618	4,013,140
2026-04-13	13.720	13.900	13.630	13.730	13.529	5,148,400
2026-04-10	13.830	13.960	13.720	13.850	13.647	5,320,090
2026-04-09	14.020	14.080	13.660	13.760	13.558	4,730,227
2026-04-08	13.830	14.120	13.710	14.100	13.893	3,924,458
2026-04-07	13.290	13.670	13.290	13.560	13.361	3,477,190
2026-04-03	13.800	13.820	13.220	13.290	13.095	2,856,620
2026-04-02	13.810	13.900	13.530	13.600	13.401	3,647,600
2026-04-01	13.950	13.950	13.620	13.850	13.647	3,930,200
2026-03-31	13.700	14.050	13.570	13.590	13.391	3,561,040
2026-03-30	13.400	13.710	13.340	13.700	13.499	3,794,150
2026-03-27	13.270	13.550	13.220	13.500	13.302	3,316,100
2026-03-26	13.570	13.750	13.340	13.460	13.263	3,793,350
2026-03-25	13.500	13.690	13.490	13.600	13.401	3,760,100
2026-03-24	13.130	13.490	12.850	13.480	13.283	7,258,050
2026-03-23	13.450	13.670	12.700	12.860	12.672	6,537,300
2026-03-20	14.280	14.420	13.680	13.690	13.489	4,830,760
2026-03-19	14.450	14.580	14.220	14.270	14.061	2,902,450
2026-03-18	14.410	14.660	14.330	14.620	14.406	3,452,440
2026-03-17	14.810	14.850	14.280	14.340	14.130	3,432,630
2026-03-16	14.660	14.830	14.530	14.800	14.583	2,987,820
2026-03-13	14.840	14.930	14.530	14.600	14.386	3,646,480
2026-03-12	15.100	15.150	14.860	14.890	14.672	3,653,180
2026-03-11	15.200	15.300	15.080	15.120	14.899	3,840,808
2026-03-10	15.030	15.200	14.980	15.170	14.948	3,902,719
2026-03-09	14.680	14.960	14.530	14.900	14.682	5,249,380
2026-03-06	14.520	14.900	14.450	14.880	14.662	4,436,480
2026-03-05	14.580	14.750	14.410	14.580	14.366	5,086,050
2026-03-04	14.020	14.390	13.980	14.290	14.081	5,530,851
2026-03-03	14.980	15.080	14.260	14.270	14.061	8,233,619
2026-03-02	15.400	15.450	14.800	14.930	14.711	10,308,190
2026-02-27	15.730	15.730	15.580	15.700	15.470	6,515,730
2026-02-26	15.500	15.790	15.410	15.790	15.559	9,468,780
2026-02-25	15.480	15.540	15.370	15.440	15.214	5,498,000
2026-02-24	15.320	15.580	15.310	15.520	15.293	7,323,600
2026-02-13	15.120	15.330	15.110	15.210	14.987	5,557,000
2026-02-12	15.180	15.240	14.960	15.130	14.908	5,141,740
2026-02-11	15.200	15.290	15.080	15.100	14.879	5,222,940
2026-02-10	15.260	15.340	15.190	15.200	14.977	4,934,900
2026-02-09	15.230	15.280	15.140	15.270	15.046	5,345,200
2026-02-06	15.050	15.200	14.930	15.020	14.800	5,098,650
2026-02-05	15.100	15.320	15.030	15.110	14.889	5,344,670
2026-02-04	15.160	15.330	14.950	15.120	14.899	5,231,180
2026-02-03	14.990	15.260	14.970	15.210	14.987	6,468,869
2026-02-02	15.080	15.240	14.850	14.860	14.642	8,174,320
2026-01-30	14.840	15.080	14.720	15.010	14.790	7,106,330
2026-01-29	15.040	15.320	14.810	14.890	14.672	7,642,520
2026-01-28	15.340	15.470	15.080	15.150	14.928	6,668,790
2026-01-27	15.430	15.500	14.820	15.400	15.174	9,638,200
2026-01-26	15.860	15.930	15.290	15.430	15.204	10,922,873
2026-01-23	15.900	15.970	15.760	15.880	15.647	10,392,083
2026-01-22	15.650	15.980	15.610	15.970	15.736	10,323,943
2026-01-21	15.450	15.640	15.400	15.580	15.352	6,286,301
2026-01-20	15.760	15.820	15.380	15.550	15.322	9,362,450
2026-01-19	15.790	15.850	15.640	15.760	15.529	8,222,200

← NewerPage 3 of 5 · 243 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.