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
2025-07-23	12.290	12.540	12.100	12.270	12.090	6,355,850
2025-07-22	12.530	12.720	12.310	12.380	12.199	7,709,050
2025-07-21	12.250	12.470	12.220	12.470	12.287	6,172,015
2025-07-18	12.430	12.440	12.260	12.310	12.130	4,265,000
2025-07-17	12.180	12.380	12.120	12.360	12.179	5,539,405
2025-07-16	12.130	12.320	12.120	12.190	12.011	5,092,640
2025-07-15	12.300	12.380	12.020	12.190	12.011	6,689,010
2025-07-14	12.400	12.400	12.260	12.360	12.179	4,726,390
2025-07-11	12.360	12.410	12.220	12.350	12.169	6,127,350
2025-07-10	12.430	12.530	12.320	12.360	12.179	6,016,910
2025-07-09	12.500	12.620	12.430	12.450	12.268	7,744,622
2025-07-08	12.480	12.650	12.450	12.500	12.317	7,233,200
2025-07-07	12.260	12.550	12.180	12.550	12.366	8,824,830
2025-07-04	12.770	12.770	12.500	12.520	12.337	8,001,250
2025-07-03	12.500	12.750	12.480	12.740	12.553	9,379,320
2025-07-02	12.690	12.690	12.460	12.550	12.366	6,879,150
2025-07-01	12.740	12.750	12.480	12.660	12.475	8,704,190
2025-06-30	12.570	12.770	12.570	12.730	12.544	9,688,550
2025-06-27	12.550	12.650	12.510	12.550	12.366	8,353,688
2025-06-26	12.610	12.680	12.490	12.540	12.356	9,892,140
2025-06-25	12.610	12.780	12.430	12.610	12.425	14,489,320
2025-06-24	12.430	12.930	12.430	12.690	12.504	21,185,795
2025-06-23	11.710	12.250	11.620	12.240	12.061	9,371,056
2025-06-20	11.800	11.940	11.620	11.820	11.647	8,270,660
2025-06-19	12.350	12.420	11.800	11.840	11.667	12,894,910
2025-06-18	12.330	12.360	12.150	12.340	12.159	10,113,899
2025-06-17	12.430	12.450	12.060	12.270	12.090	13,124,653
2025-06-16	12.120	12.480	12.030	12.370	12.189	12,182,008
2025-06-13	12.910	12.960	12.300	12.390	12.209	23,945,945
2025-06-12	12.920	13.450	12.920	13.230	13.036	32,391,212
2025-06-11	12.550	12.860	12.410	12.710	12.524	18,392,555
2025-06-10	12.750	12.890	12.280	12.500	12.317	20,580,660
2025-06-09	12.500	12.850	12.400	12.790	12.603	22,089,921
2025-06-06	12.420	12.560	12.260	12.460	12.277	16,503,097
2025-06-05	12.800	12.820	12.380	12.490	12.307	26,850,848
2025-06-04	13.300	13.400	12.500	13.080	12.888	38,751,205
2025-06-03	13.010	13.700	12.760	13.580	13.381	42,959,684
2025-05-30	14.380	14.400	13.130	13.170	12.977	53,751,172
2025-05-29	13.470	16.160	13.470	14.900	14.682	69,865,131
2025-05-28	13.420	14.660	12.850	13.570	13.371	62,559,136
2025-05-27	13.600	13.880	12.350	12.690	12.504	66,530,079
2025-05-26	10.680	12.900	10.630	12.900	12.711	46,754,877
2025-05-23	10.970	10.990	10.700	10.750	10.593	21,019,230
2025-05-22	11.740	11.910	11.260	11.330	11.164	29,438,237
2025-05-21	10.990	13.000	10.710	12.030	11.854	44,431,397
2025-05-20	10.930	11.250	10.760	11.050	10.888	15,230,750
2025-05-19	10.760	11.030	10.760	10.880	10.721	10,702,760
2025-05-16	10.710	11.050	10.360	10.940	10.780	16,259,050
2025-05-15	10.460	11.500	10.300	10.580	10.425	14,080,880
2025-05-14	10.400	10.500	10.290	10.450	10.297	4,926,550
2025-05-13	10.670	10.750	10.470	10.490	10.189	5,266,450
2025-05-12	10.650	10.660	10.500	10.600	10.295	5,039,440
2025-05-09	10.730	10.960	10.530	10.580	10.276	7,188,320
2025-05-08	10.530	10.840	10.440	10.730	10.422	5,569,420
2025-05-07	10.550	10.610	10.340	10.530	10.227	6,888,800
2025-05-06	10.150	10.430	10.100	10.410	10.111	8,773,860
2025-04-30	10.030	10.250	9.960	10.160	9.868	5,597,250
2025-04-29	9.910	10.110	9.780	9.940	9.654	3,651,600
2025-04-28	9.890	9.970	9.700	9.920	9.635	3,876,940
2025-04-25	10.000	10.080	9.910	9.950	9.664	3,229,900

← NewerPage 6 of 21 · 1,217 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.