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
2025-01-21	10.390	10.520	10.200	10.390	10.091	3,938,100
2025-01-20	10.170	10.460	10.140	10.390	10.091	4,195,300
2025-01-17	10.100	10.170	10.010	10.140	9.849	3,594,220
2025-01-16	10.210	10.310	10.050	10.160	9.868	4,261,100
2025-01-15	10.160	10.220	10.000	10.070	9.781	4,203,600
2025-01-14	9.590	10.110	9.590	10.090	9.800	4,923,600
2025-01-13	9.280	9.580	9.040	9.580	9.305	4,417,670
2025-01-10	9.910	9.980	9.450	9.480	9.208	5,018,140
2025-01-09	9.830	10.070	9.780	9.870	9.586	4,316,420
2025-01-08	9.930	10.140	9.600	9.910	9.625	6,026,060
2025-01-07	9.570	10.060	9.560	10.060	9.771	6,145,910
2025-01-06	9.440	9.700	9.180	9.600	9.324	5,629,650
2025-01-03	10.270	10.330	9.600	9.640	9.363	6,519,331
2025-01-02	10.520	10.650	10.060	10.180	9.887	5,624,840
2024-12-31	10.880	11.000	10.500	10.520	10.218	4,672,540
2024-12-30	10.920	10.990	10.530	10.890	10.577	4,382,340
2024-12-27	10.900	11.110	10.820	10.950	10.635	4,667,370
2024-12-26	10.670	10.960	10.580	10.890	10.577	4,014,090
2024-12-25	10.910	10.970	10.410	10.670	10.363	6,079,681
2024-12-24	10.940	11.110	10.680	10.940	10.626	5,509,930
2024-12-23	11.590	11.790	10.820	10.900	10.587	7,039,500
2024-12-20	11.470	11.780	11.400	11.650	11.315	4,820,030
2024-12-19	11.200	11.520	11.110	11.470	11.140	5,506,200
2024-12-18	11.310	11.580	10.920	11.410	11.082	6,461,620
2024-12-17	11.990	12.040	11.300	11.350	11.024	8,149,030
2024-12-16	12.020	12.190	11.920	12.030	11.684	6,648,890
2024-12-13	12.300	12.420	12.010	12.070	11.723	8,527,710
2024-12-12	12.490	12.580	12.260	12.390	12.034	8,186,829
2024-12-11	12.380	12.660	12.260	12.470	12.112	11,532,820
2024-12-10	12.400	12.880	12.200	12.390	12.034	16,326,910
2024-12-09	12.070	12.300	12.000	12.100	11.752	8,834,900
2024-12-06	12.000	12.250	11.890	12.160	11.811	10,560,940
2024-12-05	11.870	12.040	11.830	11.920	11.577	9,360,500
2024-12-04	12.120	12.420	11.870	11.970	11.626	10,395,700
2024-12-03	11.920	12.480	11.870	12.290	11.937	16,656,280
2024-12-02	11.830	12.090	11.830	11.950	11.607	13,419,252
2024-11-29	11.720	11.900	11.370	11.720	11.383	16,574,680
2024-11-28	12.000	12.440	11.700	11.760	11.422	22,612,870
2024-11-27	11.100	11.380	10.680	11.380	11.053	7,378,920
2024-11-26	11.240	11.430	11.150	11.210	10.888	5,549,720
2024-11-25	11.010	11.350	10.820	11.320	10.995	7,385,812
2024-11-22	11.450	11.880	10.980	11.040	10.723	9,476,710
2024-11-21	11.390	11.500	11.250	11.470	11.140	5,645,698
2024-11-20	10.990	11.370	10.950	11.330	11.004	6,236,267
2024-11-19	10.700	11.040	10.630	11.040	10.723	5,726,360
2024-11-18	11.290	11.440	10.590	10.660	10.354	8,416,870
2024-11-15	11.360	11.650	11.150	11.170	10.849	8,540,660
2024-11-14	11.790	11.890	11.410	11.460	11.131	7,423,210
2024-11-13	11.810	12.030	11.510	11.820	11.480	9,595,300
2024-11-12	11.920	12.120	11.600	11.810	11.471	12,838,320
2024-11-11	11.670	11.990	11.600	11.940	11.597	12,545,030
2024-11-08	11.680	11.830	11.490	11.660	11.325	11,447,774
2024-11-07	11.250	11.520	11.070	11.520	11.189	10,704,800
2024-11-06	11.280	11.670	11.250	11.350	11.024	12,165,710
2024-11-05	11.060	11.300	10.980	11.250	10.927	9,376,340
2024-11-04	10.720	11.040	10.700	11.000	10.684	6,456,690
2024-11-01	11.470	11.530	10.810	10.820	10.509	12,218,599
2024-10-31	11.450	11.710	11.340	11.540	11.208	11,799,721
2024-10-30	11.400	11.690	11.250	11.410	11.082	13,997,391
2024-10-29	11.420	11.630	11.150	11.290	10.966	12,281,041

← NewerPage 8 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.