Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.740 | 1.760 | 1.690 | 1.760 | 1.760 | 28,735,749 |
| 2024-04-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 190,157 |
| 2024-04-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 411,900 |
| 2024-04-25 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3,453,512 |
| 2024-04-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-04-23 | 1.340 | 1.480 | 1.340 | 1.450 | 1.450 | 26,580,271 |
| 2024-04-22 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,319,900 |
| 2024-04-19 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 9,279,000 |
| 2024-04-18 | 1.610 | 1.650 | 1.560 | 1.560 | 1.560 | 23,317,900 |
| 2024-04-17 | 1.630 | 1.680 | 1.630 | 1.640 | 1.640 | 27,849,205 |
| 2024-04-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 544,900 |
| 2024-04-15 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,775,500 |
| 2024-04-12 | 1.820 | 1.910 | 1.800 | 1.910 | 1.910 | 12,385,795 |
| 2024-04-11 | 1.790 | 1.870 | 1.780 | 1.820 | 1.820 | 8,522,200 |
| 2024-04-10 | 1.900 | 1.900 | 1.810 | 1.820 | 1.820 | 13,998,100 |
| 2024-04-09 | 1.880 | 1.920 | 1.860 | 1.910 | 1.910 | 10,414,700 |
| 2024-04-08 | 2.000 | 2.000 | 1.920 | 1.920 | 1.920 | 12,996,700 |
| 2024-04-03 | 2.000 | 2.040 | 1.970 | 2.020 | 2.020 | 10,949,400 |
| 2024-04-02 | 2.070 | 2.080 | 2.010 | 2.020 | 2.020 | 10,718,700 |
| 2024-04-01 | 2.000 | 2.120 | 1.980 | 2.080 | 2.080 | 14,008,600 |
| 2024-03-29 | 2.080 | 2.110 | 2.030 | 2.040 | 2.040 | 6,271,901 |
| 2024-03-28 | 2.070 | 2.120 | 2.070 | 2.070 | 2.070 | 7,640,400 |
| 2024-03-27 | 2.130 | 2.170 | 2.060 | 2.090 | 2.090 | 11,263,600 |
| 2024-03-26 | 2.190 | 2.220 | 2.110 | 2.140 | 2.140 | 13,152,700 |
| 2024-03-25 | 2.330 | 2.330 | 2.210 | 2.220 | 2.220 | 11,142,500 |
| 2024-03-22 | 2.360 | 2.380 | 2.280 | 2.300 | 2.300 | 9,216,500 |
| 2024-03-21 | 2.420 | 2.420 | 2.350 | 2.370 | 2.370 | 7,057,700 |
| 2024-03-20 | 2.350 | 2.440 | 2.310 | 2.420 | 2.420 | 12,112,700 |
| 2024-03-19 | 2.370 | 2.390 | 2.340 | 2.340 | 2.340 | 6,789,101 |
| 2024-03-18 | 2.390 | 2.400 | 2.340 | 2.360 | 2.360 | 6,687,844 |
| 2024-03-15 | 2.310 | 2.380 | 2.310 | 2.350 | 2.350 | 7,818,900 |
| 2024-03-14 | 2.390 | 2.410 | 2.320 | 2.320 | 2.320 | 10,213,000 |
| 2024-03-13 | 2.390 | 2.430 | 2.340 | 2.400 | 2.400 | 9,074,300 |
| 2024-03-12 | 2.470 | 2.480 | 2.390 | 2.400 | 2.400 | 11,523,795 |
| 2024-03-11 | 2.400 | 2.490 | 2.390 | 2.470 | 2.470 | 11,265,000 |
| 2024-03-08 | 2.380 | 2.500 | 2.360 | 2.400 | 2.400 | 15,699,400 |
| 2024-03-07 | 2.280 | 2.420 | 2.280 | 2.400 | 2.400 | 21,908,100 |
| 2024-03-06 | 2.280 | 2.330 | 2.220 | 2.300 | 2.300 | 14,244,900 |
| 2024-03-05 | 2.160 | 2.290 | 2.150 | 2.290 | 2.290 | 15,464,840 |
| 2024-03-04 | 2.210 | 2.230 | 2.140 | 2.180 | 2.180 | 11,367,500 |
| 2024-03-01 | 2.280 | 2.290 | 2.180 | 2.240 | 2.240 | 14,081,900 |
| 2024-02-29 | 2.150 | 2.300 | 2.120 | 2.270 | 2.270 | 19,267,679 |
| 2024-02-28 | 2.320 | 2.420 | 2.190 | 2.200 | 2.200 | 28,659,774 |
| 2024-02-27 | 2.340 | 2.360 | 2.250 | 2.310 | 2.310 | 29,739,483 |
| 2024-02-26 | 2.360 | 2.360 | 2.260 | 2.360 | 2.360 | 41,893,717 |
| 2024-02-23 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 879,800 |
| 2024-02-22 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 960,000 |
| 2024-02-21 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 321,300 |
| 2024-02-20 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1,829,300 |
| 2024-02-19 | 1.810 | 1.900 | 1.720 | 1.850 | 1.850 | 26,882,332 |
| 2024-02-08 | 1.770 | 1.940 | 1.770 | 1.810 | 1.810 | 24,471,603 |
| 2024-02-07 | 1.860 | 1.930 | 1.860 | 1.860 | 1.860 | 15,826,050 |
| 2024-02-06 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1,804,400 |
| 2024-02-05 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 519,800 |
| 2024-02-02 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 1,166,000 |
| 2024-02-01 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 1,185,300 |
| 2024-01-31 | 2.400 | 2.450 | 2.400 | 2.400 | 2.400 | 7,532,900 |
| 2024-01-30 | 2.600 | 2.610 | 2.500 | 2.530 | 2.530 | 7,252,210 |
| 2024-01-29 | 2.740 | 2.760 | 2.620 | 2.620 | 2.620 | 12,403,300 |
| 2024-01-26 | 2.730 | 2.770 | 2.710 | 2.760 | 2.760 | 7,238,400 |
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.