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
2024-10-28	11.250	11.480	11.060	11.450	11.121	13,064,910
2024-10-25	10.900	11.280	10.850	11.150	10.830	16,687,250
2024-10-24	11.230	11.250	10.700	10.800	10.490	22,449,400
2024-10-23	10.850	12.600	10.740	11.570	11.238	30,225,081
2024-10-22	10.860	10.960	10.640	10.860	10.548	8,151,200
2024-10-21	10.680	11.040	10.680	10.860	10.548	10,579,020
2024-10-18	10.210	10.840	10.210	10.620	10.315	9,582,370
2024-10-17	10.250	10.530	10.250	10.300	10.004	6,590,500
2024-10-16	10.150	10.360	10.110	10.240	9.946	6,107,600
2024-10-15	10.320	10.600	10.240	10.270	9.975	8,274,600
2024-10-14	9.990	10.430	9.960	10.420	10.121	9,162,010
2024-10-11	10.450	10.590	9.840	9.930	9.645	10,584,510
2024-10-10	10.430	10.900	10.280	10.500	10.198	14,660,941
2024-10-09	11.350	11.430	10.150	10.180	9.887	17,744,241
2024-10-08	12.500	12.500	10.900	11.920	11.577	25,439,024
2024-09-30	9.900	10.960	9.610	10.720	10.412	23,007,030
2024-09-27	9.150	9.620	9.080	9.500	9.227	10,777,791
2024-09-26	8.830	9.060	8.800	9.040	8.780	6,513,690
2024-09-25	8.890	8.990	8.770	8.870	8.615	6,348,039
2024-09-24	8.570	8.820	8.490	8.790	8.537	5,502,750
2024-09-23	8.390	8.570	8.390	8.540	8.295	3,670,643
2024-09-20	8.570	8.670	8.400	8.460	8.217	4,439,400
2024-09-19	8.240	8.490	8.180	8.440	8.197	4,297,000
2024-09-18	8.280	8.320	8.010	8.170	7.935	3,652,310
2024-09-13	8.480	8.520	8.280	8.290	8.052	2,905,740
2024-09-12	8.550	8.600	8.460	8.480	8.236	2,385,450
2024-09-11	8.580	8.610	8.480	8.500	8.256	2,419,700
2024-09-10	8.490	8.650	8.400	8.610	8.363	2,703,650
2024-09-09	8.500	8.580	8.380	8.490	8.246	2,298,221
2024-09-06	8.810	8.810	8.510	8.550	8.304	3,767,400
2024-09-05	8.650	8.850	8.650	8.790	8.537	3,621,900
2024-09-04	8.650	8.760	8.620	8.630	8.382	3,209,480
2024-09-03	8.710	8.810	8.640	8.760	8.508	3,146,080
2024-09-02	8.750	8.920	8.680	8.700	8.450	6,397,600
2024-08-30	8.550	8.930	8.510	8.800	8.547	6,137,050
2024-08-29	8.370	8.580	8.270	8.530	8.285	3,865,200
2024-08-28	8.240	8.410	8.200	8.340	8.100	3,130,900
2024-08-27	8.550	8.570	8.280	8.300	8.061	3,826,140
2024-08-26	8.540	8.640	8.410	8.560	8.314	3,536,500
2024-08-23	8.550	8.580	8.360	8.470	8.227	3,785,063
2024-08-22	8.750	8.790	8.480	8.490	8.246	3,854,100
2024-08-21	8.700	8.830	8.630	8.760	8.508	2,954,370
2024-08-20	8.800	8.880	8.610	8.680	8.431	4,074,900
2024-08-19	8.990	9.100	8.800	8.830	8.576	5,830,150
2024-08-16	8.960	9.160	8.950	9.080	8.819	7,831,100
2024-08-15	8.800	9.030	8.750	8.970	8.712	5,046,500
2024-08-14	8.820	8.990	8.800	8.860	8.605	4,504,750
2024-08-13	8.630	8.840	8.590	8.810	8.557	4,376,690
2024-08-12	8.810	8.810	8.590	8.650	8.401	5,045,910
2024-08-09	8.900	8.950	8.810	8.810	8.557	4,906,560
2024-08-08	9.010	9.020	8.750	8.850	8.596	7,819,909
2024-08-07	9.000	9.160	8.980	9.070	8.809	6,246,500
2024-08-06	9.050	9.100	8.900	9.080	8.819	8,373,249
2024-08-05	9.340	9.500	8.910	8.950	8.693	13,950,700
2024-08-02	9.860	9.890	9.530	9.560	9.285	16,412,719
2024-08-01	10.130	10.220	9.950	10.020	9.732	20,982,629
2024-07-31	9.470	10.360	9.470	10.300	10.004	32,938,559
2024-07-30	10.210	11.510	10.020	10.130	9.839	36,452,730
2024-07-29	9.630	9.980	9.610	9.800	9.518	20,377,190
2024-07-26	10.300	10.300	9.650	9.790	9.509	30,460,019

← NewerPage 9 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.