Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.650 | 1.650 | 1.590 | 1.620 | 1.620 | 4,499,200 |
| 2024-07-26 | 1.620 | 1.680 | 1.620 | 1.630 | 1.630 | 4,013,700 |
| 2024-07-25 | 1.640 | 1.680 | 1.630 | 1.630 | 1.630 | 6,628,200 |
| 2024-07-24 | 1.600 | 1.690 | 1.540 | 1.680 | 1.680 | 10,091,202 |
| 2024-07-23 | 1.700 | 1.730 | 1.620 | 1.620 | 1.620 | 10,171,900 |
| 2024-07-22 | 1.670 | 1.740 | 1.650 | 1.700 | 1.700 | 7,180,900 |
| 2024-07-19 | 1.650 | 1.700 | 1.640 | 1.690 | 1.690 | 9,594,701 |
| 2024-07-18 | 1.630 | 1.720 | 1.590 | 1.690 | 1.690 | 16,357,777 |
| 2024-07-17 | 1.560 | 1.640 | 1.540 | 1.640 | 1.640 | 8,800,200 |
| 2024-07-16 | 1.570 | 1.600 | 1.550 | 1.560 | 1.560 | 5,106,800 |
| 2024-07-15 | 1.580 | 1.590 | 1.540 | 1.560 | 1.560 | 4,944,730 |
| 2024-07-12 | 1.560 | 1.610 | 1.550 | 1.590 | 1.590 | 6,676,077 |
| 2024-07-11 | 1.560 | 1.580 | 1.540 | 1.570 | 1.570 | 5,494,638 |
| 2024-07-10 | 1.600 | 1.610 | 1.540 | 1.540 | 1.540 | 8,434,701 |
| 2024-07-09 | 1.650 | 1.650 | 1.560 | 1.620 | 1.620 | 12,856,178 |
| 2024-07-08 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 6,882,000 |
| 2024-07-05 | 1.530 | 1.570 | 1.530 | 1.550 | 1.550 | 5,296,363 |
| 2024-07-04 | 1.590 | 1.620 | 1.520 | 1.540 | 1.540 | 8,737,000 |
| 2024-07-03 | 1.540 | 1.600 | 1.520 | 1.600 | 1.600 | 7,387,200 |
| 2024-07-02 | 1.510 | 1.580 | 1.510 | 1.540 | 1.540 | 6,829,685 |
| 2024-07-01 | 1.570 | 1.590 | 1.500 | 1.520 | 1.520 | 9,899,478 |
| 2024-06-28 | 1.460 | 1.580 | 1.460 | 1.580 | 1.580 | 13,182,538 |
| 2024-06-27 | 1.430 | 1.510 | 1.430 | 1.500 | 1.500 | 11,614,653 |
| 2024-06-26 | 1.450 | 1.460 | 1.420 | 1.440 | 1.440 | 10,151,601 |
| 2024-06-25 | 1.550 | 1.570 | 1.480 | 1.490 | 1.490 | 4,394,800 |
| 2024-06-24 | 1.510 | 1.550 | 1.450 | 1.500 | 1.500 | 5,917,502 |
| 2024-06-21 | 1.550 | 1.560 | 1.510 | 1.510 | 1.510 | 6,705,500 |
| 2024-06-20 | 1.660 | 1.660 | 1.590 | 1.590 | 1.590 | 6,170,502 |
| 2024-06-19 | 1.680 | 1.690 | 1.650 | 1.670 | 1.670 | 4,888,702 |
| 2024-06-18 | 1.680 | 1.690 | 1.640 | 1.660 | 1.660 | 5,873,302 |
| 2024-06-17 | 1.610 | 1.680 | 1.600 | 1.620 | 1.620 | 6,252,000 |
| 2024-06-14 | 1.580 | 1.670 | 1.580 | 1.640 | 1.640 | 7,791,802 |
| 2024-06-13 | 1.630 | 1.660 | 1.580 | 1.590 | 1.590 | 9,729,300 |
| 2024-06-12 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 4,711,240 |
| 2024-06-11 | 1.520 | 1.570 | 1.490 | 1.500 | 1.500 | 7,195,200 |
| 2024-06-07 | 1.520 | 1.580 | 1.430 | 1.570 | 1.570 | 10,844,300 |
| 2024-06-06 | 1.600 | 1.610 | 1.510 | 1.510 | 1.510 | 8,666,460 |
| 2024-06-05 | 1.560 | 1.610 | 1.550 | 1.590 | 1.590 | 7,354,105 |
| 2024-06-04 | 1.650 | 1.660 | 1.610 | 1.620 | 1.620 | 7,330,100 |
| 2024-06-03 | 1.640 | 1.700 | 1.640 | 1.690 | 1.690 | 12,468,045 |
| 2024-05-31 | 1.630 | 1.630 | 1.550 | 1.620 | 1.620 | 7,316,600 |
| 2024-05-30 | 1.720 | 1.730 | 1.620 | 1.630 | 1.630 | 13,108,100 |
| 2024-05-29 | 1.760 | 1.820 | 1.690 | 1.700 | 1.700 | 8,127,000 |
| 2024-05-28 | 1.870 | 1.910 | 1.780 | 1.780 | 1.780 | 9,759,500 |
| 2024-05-27 | 1.790 | 1.870 | 1.760 | 1.860 | 1.860 | 10,497,900 |
| 2024-05-24 | 1.720 | 1.790 | 1.710 | 1.790 | 1.790 | 6,429,704 |
| 2024-05-23 | 1.780 | 1.830 | 1.700 | 1.700 | 1.700 | 10,087,600 |
| 2024-05-22 | 1.750 | 1.830 | 1.670 | 1.790 | 1.790 | 10,780,908 |
| 2024-05-21 | 1.750 | 1.840 | 1.750 | 1.750 | 1.750 | 10,065,900 |
| 2024-05-20 | 1.820 | 1.840 | 1.750 | 1.750 | 1.750 | 13,744,609 |
| 2024-05-17 | 1.940 | 1.950 | 1.840 | 1.840 | 1.840 | 13,522,600 |
| 2024-05-16 | 1.980 | 2.030 | 1.930 | 1.940 | 1.940 | 9,216,300 |
| 2024-05-15 | 2.020 | 2.090 | 1.950 | 1.960 | 1.960 | 18,766,179 |
| 2024-05-14 | 2.040 | 2.040 | 2.010 | 2.040 | 2.040 | 14,020,808 |
| 2024-05-13 | 1.790 | 1.970 | 1.790 | 1.940 | 1.940 | 22,760,648 |
| 2024-05-10 | 1.880 | 1.880 | 1.820 | 1.880 | 1.880 | 16,708,940 |
| 2024-05-09 | 1.700 | 1.790 | 1.700 | 1.790 | 1.790 | 4,369,400 |
| 2024-05-08 | 1.720 | 1.730 | 1.660 | 1.700 | 1.700 | 7,081,100 |
| 2024-05-07 | 1.650 | 1.740 | 1.650 | 1.710 | 1.710 | 9,155,829 |
| 2024-05-06 | 1.680 | 1.720 | 1.670 | 1.670 | 1.670 | 18,720,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.