Zhongzhong Science & Technology (Tianjin) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.970 | 8.060 | 7.840 | 7.860 | 7.860 | 4,932,540 |
| 2026-10-21 | 8.000 | 8.070 | 7.880 | 7.930 | 7.930 | 4,430,800 |
| 2026-10-20 | 7.800 | 8.030 | 7.760 | 8.000 | 8.000 | 5,057,067 |
| 2026-10-19 | 7.760 | 7.870 | 7.640 | 7.830 | 7.830 | 6,009,144 |
| 2026-10-16 | 7.880 | 7.920 | 7.710 | 7.760 | 7.760 | 5,303,004 |
| 2026-10-15 | 7.900 | 7.930 | 7.730 | 7.770 | 7.723 | 7,790,320 |
| 2026-10-14 | 8.200 | 8.230 | 7.990 | 8.010 | 7.962 | 7,384,360 |
| 2026-10-13 | 8.170 | 8.220 | 7.900 | 8.170 | 8.121 | 8,627,578 |
| 2026-10-12 | 8.350 | 8.440 | 8.230 | 8.270 | 8.220 | 4,774,700 |
| 2026-10-09 | 8.460 | 8.460 | 8.130 | 8.390 | 8.339 | 6,928,247 |
| 2026-10-08 | 8.500 | 8.670 | 8.330 | 8.390 | 8.339 | 5,929,697 |
| 2026-09-30 | 8.650 | 8.790 | 8.510 | 8.530 | 8.478 | 4,398,140 |
| 2026-09-29 | 8.520 | 8.650 | 8.380 | 8.590 | 8.538 | 5,079,180 |
| 2026-09-28 | 8.760 | 8.810 | 8.470 | 8.560 | 8.508 | 5,573,502 |
| 2026-09-24 | 8.880 | 8.950 | 8.740 | 8.760 | 8.707 | 4,355,380 |
| 2026-09-23 | 8.830 | 8.920 | 8.700 | 8.880 | 8.826 | 5,260,360 |
| 2026-09-22 | 8.970 | 9.040 | 8.810 | 8.830 | 8.777 | 4,760,040 |
| 2026-09-21 | 8.780 | 8.980 | 8.770 | 8.880 | 8.826 | 4,484,240 |
| 2026-09-18 | 8.700 | 8.810 | 8.600 | 8.790 | 8.737 | 4,377,227 |
| 2026-09-17 | 8.600 | 8.700 | 8.500 | 8.630 | 8.578 | 5,406,500 |
| 2026-09-16 | 8.380 | 8.630 | 8.330 | 8.600 | 8.548 | 5,067,220 |
| 2026-09-15 | 8.530 | 8.550 | 8.390 | 8.410 | 8.359 | 3,905,180 |
| 2026-09-14 | 8.460 | 8.560 | 8.330 | 8.530 | 8.478 | 4,102,440 |
| 2026-09-11 | 8.680 | 8.680 | 8.390 | 8.480 | 8.429 | 7,120,141 |
| 2026-09-10 | 8.840 | 8.980 | 8.600 | 8.690 | 8.637 | 7,855,860 |
| 2026-09-09 | 9.160 | 9.160 | 8.950 | 9.010 | 8.956 | 5,064,440 |
| 2026-09-08 | 9.140 | 9.160 | 9.050 | 9.110 | 9.055 | 5,995,760 |
| 2026-09-07 | 9.020 | 9.180 | 9.000 | 9.120 | 9.065 | 6,538,820 |
| 2026-09-04 | 9.220 | 9.320 | 8.960 | 9.010 | 8.956 | 9,706,198 |
| 2026-09-03 | 9.210 | 9.320 | 9.080 | 9.170 | 9.115 | 6,798,359 |
| 2026-09-02 | 9.200 | 9.280 | 9.100 | 9.210 | 9.154 | 5,634,245 |
| 2026-09-01 | 9.270 | 9.390 | 9.180 | 9.300 | 9.244 | 8,223,606 |
| 2026-08-31 | 9.040 | 9.360 | 9.040 | 9.310 | 9.254 | 11,276,869 |
| 2026-08-28 | 9.180 | 9.760 | 9.130 | 9.140 | 9.085 | 17,703,550 |
| 2026-08-27 | 9.080 | 9.120 | 8.920 | 9.100 | 9.045 | 5,614,400 |
| 2026-08-26 | 9.160 | 9.220 | 8.960 | 9.020 | 8.965 | 5,318,800 |
| 2026-08-25 | 8.820 | 9.200 | 8.820 | 9.160 | 9.105 | 6,190,680 |
| 2026-08-24 | 9.040 | 9.100 | 8.760 | 8.930 | 8.876 | 5,118,806 |
| 2026-08-21 | 8.940 | 9.100 | 8.780 | 9.050 | 8.995 | 4,593,599 |
| 2026-08-20 | 8.920 | 9.100 | 8.890 | 9.030 | 8.975 | 5,999,768 |
| 2026-08-19 | 9.470 | 9.470 | 8.840 | 8.880 | 8.826 | 7,453,000 |
| 2026-08-18 | 9.540 | 9.600 | 9.330 | 9.460 | 9.403 | 5,922,668 |
| 2026-08-17 | 9.460 | 9.530 | 9.290 | 9.510 | 9.453 | 7,229,500 |
| 2026-08-14 | 9.420 | 9.470 | 9.210 | 9.370 | 9.313 | 6,493,460 |
| 2026-08-13 | 9.650 | 9.670 | 9.400 | 9.410 | 9.353 | 5,840,753 |
| 2026-08-12 | 9.530 | 9.630 | 9.450 | 9.600 | 9.542 | 5,298,279 |
| 2026-08-11 | 9.560 | 9.650 | 9.380 | 9.540 | 9.482 | 5,025,120 |
| 2026-08-10 | 9.580 | 9.610 | 9.330 | 9.590 | 9.532 | 7,442,118 |
| 2026-08-07 | 9.590 | 9.590 | 9.290 | 9.480 | 9.423 | 6,937,919 |
| 2026-08-06 | 9.340 | 9.590 | 9.290 | 9.550 | 9.492 | 9,094,093 |
| 2026-08-05 | 9.160 | 9.410 | 9.160 | 9.360 | 9.303 | 8,581,680 |
| 2026-08-04 | 9.100 | 9.170 | 8.970 | 9.150 | 9.095 | 7,920,258 |
| 2026-08-03 | 8.830 | 9.130 | 8.830 | 9.060 | 9.005 | 8,828,460 |
| 2026-07-31 | 8.640 | 8.950 | 8.600 | 8.810 | 8.757 | 12,973,618 |
| 2026-07-30 | 8.780 | 8.810 | 8.430 | 8.470 | 8.419 | 12,437,300 |
| 2026-07-29 | 8.690 | 8.800 | 8.480 | 8.780 | 8.727 | 9,893,228 |
| 2026-07-28 | 8.550 | 8.860 | 8.550 | 8.680 | 8.628 | 8,451,970 |
| 2026-07-27 | 8.340 | 8.680 | 8.250 | 8.680 | 8.628 | 8,461,900 |
| 2026-07-24 | 8.580 | 8.580 | 8.230 | 8.330 | 8.280 | 9,479,388 |
| 2026-07-23 | 8.460 | 8.670 | 8.430 | 8.650 | 8.598 | 10,966,640 |
Page 1 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.