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
2026-01-16	15.690	15.950	15.440	15.810	15.578	11,904,633
2026-01-15	15.740	15.830	15.410	15.650	15.421	13,264,930
2026-01-14	15.800	16.300	15.410	15.790	15.559	21,652,950
2026-01-13	17.070	17.070	15.850	15.940	15.706	24,126,260
2026-01-12	16.660	17.130	16.350	17.070	16.820	31,494,780
2026-01-09	15.870	16.660	15.660	16.650	16.406	34,630,669
2026-01-08	15.840	15.930	15.580	15.880	15.647	22,225,030
2026-01-07	15.950	16.020	15.580	16.000	15.766	25,616,119
2026-01-06	15.330	16.190	15.290	16.020	15.785	35,347,269
2026-01-05	15.580	15.680	15.200	15.390	15.165	17,054,590
2025-12-31	15.120	15.670	14.920	15.500	15.273	20,860,519
2025-12-30	15.300	15.350	15.030	15.080	14.859	14,961,620
2025-12-29	15.350	15.640	15.220	15.330	15.105	14,981,500
2025-12-26	15.510	15.720	15.280	15.430	15.204	19,989,640
2025-12-25	15.300	15.760	15.120	15.610	15.381	26,078,570
2025-12-24	15.040	15.830	14.950	15.570	15.342	31,056,883
2025-12-23	15.500	16.000	15.100	15.220	14.997	35,557,289
2025-12-22	16.700	16.880	15.610	15.830	15.598	51,103,770
2025-12-19	16.600	18.550	16.400	17.200	16.948	57,430,449
2025-12-18	15.850	17.030	15.850	16.110	15.874	53,716,460
2025-12-17	16.100	16.700	15.480	15.580	15.352	59,047,100
2025-12-16	15.090	17.340	15.060	16.720	16.475	70,668,806
2025-12-15	14.090	14.650	13.850	14.450	14.238	25,536,940
2025-12-12	13.940	14.180	13.660	13.950	13.746	20,072,070
2025-12-11	13.790	14.650	13.780	14.090	13.884	27,910,483
2025-12-10	13.420	13.930	13.130	13.860	13.657	17,434,150
2025-12-09	13.540	13.600	13.380	13.420	13.223	3,524,400
2025-12-08	13.380	13.610	13.360	13.520	13.322	4,144,600
2025-12-05	13.120	13.360	12.990	13.350	13.154	3,296,250
2025-12-04	13.240	13.350	13.020	13.110	12.918	3,275,400
2025-12-03	13.440	13.480	13.160	13.240	13.046	3,610,400
2025-12-02	13.560	13.640	13.400	13.430	13.233	3,531,059
2025-12-01	13.560	13.710	13.390	13.560	13.361	4,553,600
2025-11-28	13.280	13.620	13.130	13.500	13.302	6,198,940
2025-11-27	13.210	13.420	13.190	13.220	13.026	3,996,009
2025-11-26	13.410	13.670	13.220	13.250	13.056	5,724,990
2025-11-25	13.070	13.420	13.060	13.340	13.145	5,764,450
2025-11-24	12.970	13.070	12.800	13.000	12.810	5,661,900
2025-11-21	13.390	13.630	12.750	12.840	12.652	8,352,450
2025-11-20	13.600	13.730	13.450	13.530	13.332	5,067,400
2025-11-19	13.890	13.970	13.500	13.580	13.381	7,027,250
2025-11-18	13.850	13.920	13.740	13.900	13.696	5,732,850
2025-11-17	14.030	14.030	13.810	13.880	13.677	7,985,350
2025-11-14	14.070	14.280	13.960	14.030	13.824	8,728,000
2025-11-13	14.070	14.190	13.850	14.090	13.884	8,286,932
2025-11-12	13.930	14.280	13.820	14.070	13.864	11,569,430
2025-11-11	13.870	14.200	13.710	13.980	13.775	9,948,430
2025-11-10	13.780	13.800	13.670	13.750	13.549	5,291,400
2025-11-07	13.850	13.910	13.630	13.830	13.627	5,918,450
2025-11-06	13.790	13.840	13.630	13.770	13.568	5,444,240
2025-11-05	13.600	13.840	13.600	13.790	13.588	5,747,500
2025-11-04	13.840	13.880	13.630	13.750	13.549	7,690,351
2025-11-03	13.780	13.920	13.700	13.820	13.618	9,286,060
2025-10-31	13.750	13.990	13.630	13.850	13.647	12,019,210
2025-10-30	14.040	14.210	13.700	13.730	13.529	17,069,383
2025-10-29	13.930	14.490	13.860	14.230	14.022	29,103,750
2025-10-28	13.630	14.680	13.630	13.910	13.706	36,227,787
2025-10-27	13.390	13.440	12.920	13.050	12.859	6,486,740
2025-10-24	12.720	13.050	12.640	12.970	12.780	5,579,900
2025-10-23	12.660	12.760	12.490	12.740	12.553	4,307,861

← NewerPage 4 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.