Changzhou Zhongying Science & Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 69.520 | 70.200 | 64.240 | 64.560 | 64.560 | 4,660,109 |
| 2026-07-21 | 62.440 | 69.200 | 53.260 | 68.550 | 68.550 | 5,412,100 |
| 2026-07-20 | 71.790 | 74.500 | 58.490 | 60.500 | 60.500 | 3,817,600 |
| 2026-07-17 | 78.970 | 78.970 | 69.000 | 70.040 | 70.040 | 3,573,006 |
| 2026-07-16 | 79.610 | 83.870 | 76.670 | 78.340 | 78.340 | 2,610,593 |
| 2026-07-15 | 86.710 | 87.920 | 80.000 | 80.460 | 80.460 | 3,484,436 |
| 2026-07-14 | 87.920 | 92.000 | 82.740 | 87.120 | 87.120 | 3,605,906 |
| 2026-07-13 | 97.070 | 99.000 | 81.650 | 82.300 | 82.300 | 3,381,037 |
| 2026-07-10 | 105.68 | 107.52 | 97.910 | 98.100 | 98.100 | 2,824,461 |
| 2026-07-09 | 98.590 | 106.80 | 95.660 | 105.70 | 105.70 | 3,295,540 |
| 2026-07-08 | 99.770 | 100.66 | 94.130 | 98.580 | 98.580 | 1,932,574 |
| 2026-07-07 | 103.35 | 106.00 | 97.160 | 98.830 | 98.830 | 2,158,011 |
| 2026-07-06 | 102.60 | 107.03 | 98.380 | 102.27 | 102.27 | 3,180,883 |
| 2026-07-03 | 99.510 | 104.20 | 95.750 | 101.93 | 101.93 | 3,020,465 |
| 2026-07-02 | 103.00 | 107.88 | 97.700 | 98.530 | 98.530 | 3,280,806 |
| 2026-07-01 | 109.27 | 110.30 | 104.82 | 108.00 | 108.00 | 3,313,993 |
| 2026-06-30 | 100.00 | 110.57 | 98.220 | 110.30 | 110.30 | 4,465,093 |
| 2026-06-29 | 97.020 | 102.50 | 90.100 | 101.16 | 101.16 | 6,011,903 |
| 2026-06-26 | 116.88 | 117.00 | 97.000 | 98.000 | 98.000 | 7,518,928 |
| 2026-06-25 | 123.97 | 124.80 | 118.98 | 119.12 | 119.12 | 3,897,410 |
| 2026-06-24 | 118.66 | 126.50 | 118.56 | 125.22 | 125.22 | 4,227,492 |
| 2026-06-23 | 120.00 | 122.58 | 115.88 | 120.55 | 120.55 | 3,065,910 |
| 2026-06-22 | 123.16 | 127.89 | 116.81 | 122.58 | 122.58 | 4,810,998 |
| 2026-06-18 | 121.21 | 126.00 | 121.11 | 124.10 | 124.10 | 3,733,730 |
| 2026-06-17 | 124.85 | 128.98 | 121.89 | 124.10 | 124.10 | 5,500,943 |
| 2026-06-16 | 122.38 | 132.80 | 120.70 | 126.50 | 126.50 | 7,021,934 |
| 2026-06-15 | 109.68 | 125.85 | 109.68 | 122.40 | 122.40 | 6,372,433 |
| 2026-06-12 | 115.00 | 118.44 | 108.10 | 109.41 | 109.41 | 5,061,157 |
| 2026-06-11 | 106.14 | 118.00 | 105.01 | 114.99 | 114.99 | 5,336,693 |
| 2026-06-10 | 102.83 | 113.55 | 99.000 | 109.30 | 109.30 | 4,390,711 |
| 2026-06-09 | 102.51 | 106.56 | 99.900 | 106.56 | 106.56 | 3,783,082 |
| 2026-06-08 | 100.01 | 105.68 | 98.000 | 100.09 | 100.09 | 3,095,470 |
| 2026-06-05 | 110.00 | 111.01 | 106.50 | 107.10 | 107.10 | 3,297,289 |
| 2026-06-04 | 98.500 | 113.20 | 97.850 | 112.90 | 112.90 | 5,919,591 |
| 2026-06-03 | 97.680 | 109.88 | 97.600 | 102.01 | 102.01 | 4,754,075 |
| 2026-06-02 | 101.85 | 104.50 | 93.700 | 99.150 | 99.150 | 4,852,801 |
| 2026-06-01 | 109.00 | 109.00 | 98.010 | 101.88 | 101.88 | 5,018,056 |
| 2026-05-29 | 101.43 | 113.99 | 98.260 | 110.00 | 110.00 | 6,223,076 |
| 2026-05-28 | 90.500 | 103.98 | 88.190 | 103.28 | 103.28 | 5,203,056 |
| 2026-05-27 | 91.230 | 94.480 | 89.050 | 93.500 | 93.500 | 3,455,972 |
| 2026-05-26 | 91.000 | 95.230 | 83.830 | 92.150 | 92.150 | 4,026,224 |
| 2026-05-25 | 94.300 | 94.790 | 91.190 | 91.750 | 91.750 | 2,952,528 |
| 2026-05-22 | 86.100 | 95.810 | 86.100 | 94.270 | 94.270 | 4,863,044 |
| 2026-05-21 | 87.430 | 94.800 | 86.620 | 87.100 | 87.100 | 3,852,130 |
| 2026-05-20 | 88.380 | 89.990 | 85.800 | 86.930 | 86.930 | 2,098,848 |
| 2026-05-19 | 86.580 | 89.130 | 84.400 | 88.540 | 88.540 | 2,627,300 |
| 2026-05-18 | 86.550 | 87.840 | 84.100 | 86.310 | 86.310 | 3,077,148 |
| 2026-05-15 | 85.970 | 90.200 | 85.970 | 87.500 | 87.500 | 3,702,217 |
| 2026-05-14 | 85.450 | 90.790 | 84.050 | 87.550 | 87.550 | 4,657,036 |
| 2026-05-13 | 85.060 | 90.000 | 83.500 | 86.180 | 86.180 | 3,930,750 |
| 2026-05-12 | 87.700 | 87.990 | 84.550 | 85.550 | 85.550 | 2,903,124 |
| 2026-05-11 | 82.320 | 90.340 | 81.110 | 87.770 | 87.770 | 4,059,222 |
| 2026-05-08 | 79.620 | 83.200 | 78.390 | 80.690 | 80.690 | 2,355,404 |
| 2026-05-07 | 79.020 | 83.360 | 78.050 | 79.990 | 79.990 | 3,304,657 |
| 2026-05-06 | 73.390 | 79.800 | 72.010 | 79.000 | 79.000 | 4,228,941 |
| 2026-04-30 | 70.000 | 75.440 | 69.500 | 72.930 | 72.930 | 3,514,197 |
| 2026-04-29 | 70.420 | 71.800 | 69.500 | 70.320 | 70.320 | 2,490,900 |
| 2026-04-28 | 73.230 | 73.500 | 70.300 | 71.100 | 71.100 | 3,354,919 |
| 2026-04-27 | 76.000 | 76.000 | 73.010 | 74.040 | 74.040 | 2,666,365 |
| 2026-04-24 | 75.880 | 77.770 | 73.920 | 76.000 | 76.000 | 3,340,079 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-23 | 0.1000 CNY |
| 2024-05-31 | 0.7000 CNY |
| 2022-06-01 | 0.4000 CNY |
| 2021-05-26 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.