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
2026-10-20	11.320	11.730	11.240	11.700	11.700	6,830,100
2026-10-19	11.410	11.570	11.090	11.340	11.340	6,897,400
2026-10-16	11.750	12.130	11.450	11.590	11.590	10,846,000
2026-10-15	10.950	11.970	10.830	11.730	11.730	13,483,900
2026-10-14	11.500	11.570	11.090	11.120	11.120	4,167,940
2026-10-13	11.340	11.700	11.030	11.570	11.570	6,307,077
2026-10-12	11.450	11.520	11.220	11.450	11.450	3,989,947
2026-10-09	11.540	11.540	11.010	11.490	11.490	5,905,200
2026-10-08	11.320	11.580	11.240	11.470	11.470	3,689,600
2026-09-30	11.420	11.510	11.290	11.320	11.320	3,370,997
2026-09-29	11.200	11.500	11.120	11.410	11.410	3,763,497
2026-09-28	11.400	11.490	11.180	11.230	11.230	3,026,327
2026-09-24	11.470	11.560	11.370	11.430	11.430	3,651,300
2026-09-23	11.480	11.520	11.300	11.450	11.450	2,743,650
2026-09-22	11.470	11.600	11.420	11.480	11.480	4,740,650
2026-09-21	11.280	11.450	11.250	11.400	11.400	3,707,540
2026-09-18	11.170	11.340	11.090	11.320	11.320	4,580,600
2026-09-17	11.110	11.210	10.890	11.090	11.090	3,704,597
2026-09-16	10.930	11.220	10.910	11.170	11.170	3,141,480
2026-09-15	11.280	11.310	10.940	11.040	11.040	3,597,380
2026-09-14	11.120	11.390	11.120	11.270	11.270	2,139,500
2026-09-11	11.300	11.370	11.060	11.210	11.210	3,293,000
2026-09-10	11.520	11.520	11.350	11.360	11.360	2,846,303
2026-09-09	11.700	11.720	11.530	11.580	11.580	2,415,500
2026-09-08	11.650	11.770	11.650	11.720	11.720	2,256,050
2026-09-07	11.710	11.790	11.620	11.680	11.680	3,355,350
2026-09-04	11.850	11.970	11.630	11.710	11.710	3,631,500
2026-09-03	11.900	12.010	11.720	11.750	11.750	2,546,700
2026-09-02	11.880	11.990	11.750	11.830	11.830	3,941,660
2026-09-01	11.850	12.040	11.830	12.000	12.000	3,987,040
2026-08-31	11.860	11.970	11.750	11.880	11.880	4,595,600
2026-08-28	11.900	11.970	11.840	11.860	11.860	3,754,550
2026-08-27	11.730	12.080	11.730	11.930	11.930	6,431,280
2026-08-26	11.800	11.980	11.520	11.760	11.760	7,092,680
2026-08-25	11.100	11.560	11.100	11.470	11.470	3,906,680
2026-08-24	11.400	11.400	11.040	11.210	11.210	2,241,900
2026-08-21	11.280	11.350	11.130	11.270	11.270	2,849,794
2026-08-20	11.360	11.500	11.290	11.380	11.380	3,288,346
2026-08-19	11.530	11.750	11.190	11.250	11.250	4,090,874
2026-08-18	11.820	11.830	11.560	11.730	11.730	2,940,960
2026-08-17	11.760	11.890	11.590	11.880	11.880	3,824,300
2026-08-14	11.820	11.950	11.680	11.860	11.860	3,082,900
2026-08-13	11.980	12.050	11.800	11.830	11.830	3,415,750
2026-08-12	12.070	12.140	11.900	12.020	12.020	4,284,080
2026-08-11	12.080	12.080	11.800	11.940	11.940	3,145,200
2026-08-10	12.010	12.100	11.870	12.100	12.100	4,057,500
2026-08-07	12.210	12.280	11.810	12.060	12.060	7,592,121
2026-08-06	11.910	12.650	11.830	12.330	12.330	10,306,213
2026-08-05	11.360	12.150	11.300	12.120	12.120	10,464,410
2026-08-04	11.390	11.660	11.310	11.360	11.360	6,308,177
2026-08-03	11.700	11.700	11.230	11.320	11.320	6,659,040
2026-07-31	11.590	12.250	11.380	11.640	11.640	11,345,408
2026-07-30	11.160	11.620	11.060	11.450	11.450	9,517,683
2026-07-29	10.630	11.330	10.570	11.320	11.320	9,118,361
2026-07-28	10.430	10.720	10.390	10.570	10.570	3,404,005
2026-07-27	10.190	10.550	10.160	10.510	10.510	3,428,272
2026-07-24	10.520	10.580	10.200	10.320	10.320	4,134,747
2026-07-23	10.590	10.980	10.430	10.730	10.730	7,544,353
2026-07-22	10.350	10.940	9.980	10.800	10.800	9,991,743
2026-07-21	10.290	10.480	9.880	10.460	10.460	4,704,250

Page 1 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.