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
2025-04-24	10.200	10.290	9.890	9.970	9.683	4,771,600
2025-04-23	10.080	10.570	10.080	10.190	9.897	6,978,600
2025-04-22	9.830	9.960	9.820	9.920	9.635	3,961,900
2025-04-21	9.690	9.870	9.510	9.840	9.557	4,015,400
2025-04-18	9.630	9.720	9.510	9.620	9.344	3,799,050
2025-04-17	9.530	9.800	9.450	9.620	9.344	4,855,650
2025-04-16	9.810	9.840	9.340	9.600	9.324	6,283,538
2025-04-15	9.870	10.030	9.630	9.930	9.645	7,241,600
2025-04-14	9.590	9.930	9.560	9.760	9.480	5,652,740
2025-04-11	9.330	9.620	9.290	9.440	9.169	4,453,100
2025-04-10	9.440	9.670	9.400	9.410	9.140	5,633,398
2025-04-09	8.700	9.320	8.060	9.220	8.955	9,124,908
2025-04-08	8.710	9.110	8.630	8.860	8.605	8,389,182
2025-04-07	9.900	10.000	8.530	8.530	8.285	10,978,300
2025-04-03	10.650	10.800	10.410	10.660	10.354	4,605,376
2025-04-02	10.670	10.840	10.560	10.680	10.373	4,672,800
2025-04-01	10.590	10.830	10.590	10.680	10.373	5,451,000
2025-03-31	10.690	10.700	10.360	10.600	10.295	5,586,970
2025-03-28	10.980	11.040	10.680	10.700	10.393	4,387,050
2025-03-27	11.060	11.120	10.730	10.980	10.664	3,875,300
2025-03-26	10.770	11.160	10.710	11.070	10.752	5,445,490
2025-03-25	10.790	10.950	10.630	10.860	10.548	5,623,500
2025-03-24	11.580	11.630	10.630	10.880	10.567	8,291,900
2025-03-21	11.710	11.790	11.520	11.570	11.238	5,215,522
2025-03-20	11.830	11.930	11.720	11.760	11.422	4,617,360
2025-03-19	11.880	11.920	11.740	11.830	11.490	5,120,800
2025-03-18	11.850	11.950	11.740	11.920	11.577	8,624,498
2025-03-17	11.800	11.980	11.710	11.850	11.509	6,471,920
2025-03-14	11.560	11.890	11.450	11.840	11.500	10,316,721
2025-03-13	11.670	11.730	11.290	11.590	11.257	5,915,680
2025-03-12	11.620	11.810	11.580	11.720	11.383	6,457,093
2025-03-11	11.460	11.590	11.390	11.560	11.228	3,828,564
2025-03-10	11.500	11.690	11.470	11.570	11.238	4,898,960
2025-03-07	11.610	11.860	11.470	11.600	11.267	8,883,500
2025-03-06	11.510	11.670	11.490	11.610	11.276	7,153,660
2025-03-05	11.410	11.500	11.210	11.470	11.140	4,912,820
2025-03-04	11.070	11.480	11.070	11.450	11.121	6,536,050
2025-03-03	11.250	11.450	11.080	11.170	10.849	7,965,733
2025-02-28	11.460	11.840	11.200	11.240	10.917	10,674,740
2025-02-27	11.680	11.680	11.300	11.540	11.208	6,408,860
2025-02-26	11.480	11.790	11.430	11.670	11.335	8,439,190
2025-02-25	11.370	11.550	11.250	11.470	11.140	5,400,200
2025-02-24	11.380	11.550	11.250	11.440	11.111	5,212,160
2025-02-21	11.320	11.500	11.300	11.430	11.102	6,025,520
2025-02-20	11.170	11.420	11.160	11.380	11.053	5,267,250
2025-02-19	10.900	11.210	10.850	11.170	10.849	4,844,680
2025-02-18	11.280	11.370	10.820	10.900	10.587	5,068,510
2025-02-17	11.210	11.420	11.130	11.290	10.966	6,363,900
2025-02-14	11.050	11.200	11.010	11.160	10.839	5,182,890
2025-02-13	11.300	11.330	10.980	11.050	10.732	5,000,450
2025-02-12	11.220	11.340	11.150	11.280	10.956	5,139,450
2025-02-11	11.370	11.370	11.150	11.230	10.907	4,512,489
2025-02-10	11.130	11.270	10.950	11.260	10.936	5,947,080
2025-02-07	10.950	11.090	10.830	10.970	10.655	6,288,161
2025-02-06	10.620	10.900	10.550	10.900	10.587	5,629,850
2025-02-05	10.600	10.720	10.530	10.650	10.344	4,855,000
2025-01-27	10.600	10.690	10.420	10.470	10.169	6,346,160
2025-01-24	10.400	10.580	10.180	10.550	10.247	6,014,729
2025-01-23	10.400	10.570	10.310	10.310	10.014	4,005,010
2025-01-22	10.280	10.380	10.190	10.280	9.985	3,272,380

← NewerPage 7 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.