Zhongzhong Science & Technology (Tianjin) Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.750	8.830	8.410	8.430	8.379	12,220,900
2026-07-21	8.610	8.750	8.020	8.700	8.647	16,464,350
2026-07-20	9.450	9.580	8.470	8.530	8.478	18,350,980
2026-07-17	10.180	10.220	9.280	9.410	9.353	16,368,258
2026-07-16	10.700	10.710	10.100	10.190	10.128	12,246,199
2026-07-15	10.860	11.050	10.580	10.690	10.625	13,553,100
2026-07-14	11.180	11.310	10.600	10.860	10.794	18,632,919
2026-07-13	12.690	12.860	11.550	11.550	11.480	15,015,200
2026-07-10	12.750	13.630	12.510	12.830	12.752	21,778,023
2026-07-09	13.390	13.520	12.170	12.750	12.673	25,960,070
2026-07-08	13.900	14.240	13.060	13.150	13.071	37,343,756
2026-07-07	14.280	15.100	14.100	14.180	14.094	34,394,058
2026-07-06	13.560	15.200	13.560	14.380	14.293	45,412,605
2026-07-03	13.940	15.000	13.180	14.560	14.472	57,852,405
2026-07-02	12.400	13.730	12.080	13.730	13.647	24,684,412
2026-07-01	12.000	12.650	11.970	12.480	12.405	14,228,592
2026-06-30	11.810	12.120	11.700	12.100	12.027	11,219,045
2026-06-29	12.130	12.160	11.500	11.850	11.778	17,885,120
2026-06-26	12.000	12.990	11.850	12.230	12.156	22,627,800
2026-06-25	12.850	12.850	11.970	12.100	12.027	24,026,921
2026-06-24	12.650	13.030	12.170	12.890	12.812	22,713,762
2026-06-23	12.820	13.360	12.690	12.900	12.822	29,416,140
2026-06-22	12.800	12.940	12.390	12.750	12.673	21,087,782
2026-06-18	12.600	13.190	12.590	12.930	12.852	22,544,378
2026-06-17	12.960	13.080	12.650	12.740	12.663	24,798,326
2026-06-16	12.550	13.100	12.330	13.010	12.931	29,276,233
2026-06-15	12.000	12.670	11.850	12.630	12.554	35,069,378
2026-06-12	12.800	13.250	11.900	12.020	11.947	53,149,151
2026-06-11	13.030	13.660	12.800	12.800	12.723	50,414,484
2026-06-10	14.870	15.160	14.220	14.220	14.134	34,621,859
2026-06-09	15.250	16.180	14.300	15.800	15.704	79,663,747
2026-06-08	14.280	15.430	13.580	15.430	15.337	75,423,580
2026-06-05	13.550	14.030	12.580	14.030	13.945	35,377,806
2026-06-04	11.480	12.750	11.350	12.750	12.673	14,932,033
2026-06-03	10.440	11.590	10.320	11.590	11.520	9,338,020
2026-06-02	10.200	10.740	9.990	10.540	10.476	7,123,018
2026-06-01	10.380	10.380	10.160	10.270	10.208	3,653,144
2026-05-29	10.500	10.650	10.200	10.250	10.188	5,243,780
2026-05-28	10.480	10.660	10.220	10.490	10.427	5,260,993
2026-05-27	10.960	10.960	10.480	10.550	10.486	5,053,880
2026-05-26	11.140	11.200	10.870	10.950	10.884	5,043,385
2026-05-25	11.720	11.810	11.120	11.200	11.132	5,212,880
2026-05-22	11.510	11.930	11.240	11.790	11.719	5,419,369
2026-05-21	11.920	12.090	11.300	11.360	11.291	5,455,720
2026-05-20	11.920	11.980	11.650	11.870	11.798	3,794,596
2026-05-19	12.100	12.230	11.830	11.960	11.888	4,744,650
2026-05-18	12.500	12.510	11.900	12.100	12.027	7,372,723
2026-05-15	12.560	12.820	12.420	12.510	12.434	6,497,320
2026-05-14	12.330	12.790	12.140	12.610	12.534	7,204,340
2026-05-13	12.300	12.820	12.100	12.330	12.255	9,469,053
2026-05-12	12.660	12.690	12.250	12.270	12.196	5,075,300
2026-05-11	12.900	12.910	12.540	12.660	12.583	6,384,446
2026-05-08	12.730	12.920	12.520	12.810	12.733	6,758,623
2026-05-07	12.040	12.950	12.040	12.700	12.623	9,259,088
2026-05-06	12.190	12.240	11.970	12.110	12.037	5,641,088
2026-04-30	11.380	12.030	11.300	11.960	11.888	7,600,120
2026-04-29	11.370	11.530	11.250	11.380	11.311	5,171,340
2026-04-28	11.350	11.530	11.210	11.400	11.331	6,791,700
2026-04-27	11.230	11.480	11.230	11.360	11.291	5,265,100
2026-04-24	11.610	11.840	11.280	11.320	11.252	10,552,073

← NewerPage 2 of 15 · 856 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0470 CNY
2025-07-17	0.0660 CNY
2024-07-17	0.2800 CNY
2023-08-04	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.