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
2025-10-23	12.660	12.760	12.490	12.740	12.553	4,307,861
2025-10-22	12.620	12.770	12.560	12.650	12.465	3,299,534
2025-10-21	12.380	12.690	12.380	12.660	12.475	5,559,070
2025-10-20	12.120	12.450	12.120	12.400	12.218	5,962,300
2025-10-17	12.260	12.350	11.920	11.930	11.755	5,348,300
2025-10-16	12.650	12.750	12.230	12.320	12.140	8,452,080
2025-10-15	12.350	12.620	12.170	12.570	12.386	7,173,720
2025-10-14	12.550	12.580	12.160	12.280	12.100	5,573,850
2025-10-13	12.100	12.430	11.660	12.400	12.218	5,865,550
2025-10-10	12.500	12.590	12.380	12.470	12.287	3,784,600
2025-10-09	12.470	12.610	12.360	12.510	12.327	4,904,256
2025-09-30	12.530	12.550	12.390	12.390	12.209	3,388,700
2025-09-29	12.380	12.490	12.080	12.410	12.228	4,157,600
2025-09-26	12.420	12.520	12.240	12.300	12.120	3,919,320
2025-09-25	12.590	12.710	12.380	12.420	12.238	4,365,660
2025-09-24	12.370	12.610	12.210	12.600	12.415	4,618,130
2025-09-23	12.690	12.690	12.060	12.360	12.179	6,780,950
2025-09-22	12.670	12.770	12.550	12.700	12.514	3,864,400
2025-09-19	12.780	12.900	12.590	12.630	12.445	4,586,050
2025-09-18	13.080	13.150	12.640	12.780	12.593	7,598,407
2025-09-17	13.140	13.220	13.050	13.080	12.888	4,652,972
2025-09-16	12.900	13.150	12.850	13.140	12.948	4,137,400
2025-09-15	13.100	13.120	12.880	12.950	12.760	4,402,030
2025-09-12	13.200	13.380	13.110	13.130	12.938	6,505,595
2025-09-11	12.990	13.140	12.790	13.130	12.938	5,749,645
2025-09-10	12.760	12.970	12.720	12.900	12.711	4,007,260
2025-09-09	13.010	13.020	12.700	12.790	12.603	4,325,750
2025-09-08	12.830	13.070	12.760	13.010	12.819	5,954,900
2025-09-05	12.540	12.870	12.420	12.820	12.632	5,739,430
2025-09-04	12.620	12.830	12.340	12.490	12.307	6,483,250
2025-09-03	13.010	13.060	12.610	12.630	12.445	6,223,050
2025-09-02	13.330	13.390	12.760	13.000	12.810	10,035,960
2025-09-01	13.390	13.540	13.320	13.340	13.145	7,896,650
2025-08-29	13.660	13.710	13.320	13.350	13.154	10,594,500
2025-08-28	13.280	13.800	13.010	13.720	13.519	17,794,090
2025-08-27	13.540	13.660	13.040	13.050	12.859	10,009,242
2025-08-26	13.670	13.740	13.520	13.540	13.342	8,372,942
2025-08-25	13.790	13.800	13.410	13.690	13.489	14,469,182
2025-08-22	13.720	13.950	13.600	13.700	13.499	12,163,622
2025-08-21	14.190	14.480	13.800	13.830	13.627	23,662,680
2025-08-20	13.770	13.860	13.570	13.780	13.578	9,770,046
2025-08-19	13.860	14.030	13.610	13.760	13.558	12,994,370
2025-08-18	13.840	14.030	13.630	13.860	13.657	21,312,270
2025-08-15	12.980	13.840	12.900	13.840	13.637	23,055,495
2025-08-14	13.400	13.430	12.950	12.960	12.770	10,307,000
2025-08-13	13.550	13.550	13.230	13.330	13.135	10,027,705
2025-08-12	13.500	13.590	13.320	13.380	13.184	9,869,100
2025-08-11	13.070	13.680	13.070	13.520	13.322	14,626,325
2025-08-08	13.320	13.320	13.070	13.150	12.957	10,068,750
2025-08-07	13.190	13.440	13.060	13.380	13.184	14,519,423
2025-08-06	13.100	13.250	13.030	13.190	12.997	9,419,706
2025-08-05	12.970	13.160	12.920	13.150	12.957	10,914,655
2025-08-04	12.740	13.000	12.650	12.990	12.800	9,432,395
2025-08-01	12.570	12.880	12.570	12.840	12.652	10,336,455
2025-07-31	12.740	12.850	12.530	12.570	12.386	8,660,950
2025-07-30	12.870	12.950	12.630	12.790	12.603	9,351,850
2025-07-29	13.000	13.040	12.650	12.910	12.721	13,060,350
2025-07-28	13.070	13.120	12.880	13.010	12.819	12,515,230
2025-07-25	13.220	13.250	12.840	13.050	12.859	25,378,710
2025-07-24	12.280	13.470	12.270	13.300	13.105	31,819,330

← NewerPage 5 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.