Zhongli Science and Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.730	2.760	2.680	2.740	2.740	9,155,700
2024-01-24	2.690	2.770	2.620	2.740	2.740	10,717,900
2024-01-23	2.600	2.730	2.580	2.680	2.680	7,754,975
2024-01-22	2.670	2.740	2.610	2.620	2.620	9,975,375
2024-01-19	2.770	2.820	2.740	2.740	2.740	8,504,900
2024-01-18	2.720	2.780	2.640	2.770	2.770	13,422,075
2024-01-17	2.830	2.830	2.710	2.730	2.730	10,756,500
2024-01-16	2.830	2.900	2.750	2.850	2.850	12,773,000
2024-01-15	2.880	2.890	2.810	2.850	2.850	10,139,700
2024-01-12	2.890	2.950	2.850	2.880	2.880	15,237,200
2024-01-11	2.940	2.940	2.830	2.870	2.870	25,061,500
2024-01-10	2.860	2.990	2.840	2.970	2.970	34,587,500
2024-01-09	2.700	2.850	2.700	2.850	2.850	18,480,900
2024-01-08	2.690	2.810	2.650	2.710	2.710	12,961,350
2024-01-05	2.820	2.880	2.690	2.690	2.690	16,103,050
2024-01-04	2.800	2.930	2.800	2.830	2.830	13,879,700
2024-01-03	2.780	2.840	2.760	2.810	2.810	10,097,600
2024-01-02	2.810	2.930	2.760	2.790	2.790	16,272,120
2023-12-29	2.690	2.820	2.670	2.820	2.820	19,749,224
2023-12-28	2.590	2.720	2.580	2.690	2.690	19,854,404
2023-12-27	2.570	2.600	2.530	2.590	2.590	8,775,800
2023-12-26	2.650	2.670	2.530	2.580	2.580	14,261,800
2023-12-25	2.630	2.770	2.580	2.660	2.660	15,032,300
2023-12-22	2.700	2.710	2.610	2.640	2.640	17,685,100
2023-12-21	2.580	2.730	2.530	2.710	2.710	23,236,778
2023-12-20	2.560	2.710	2.560	2.600	2.600	20,538,001
2023-12-19	2.530	2.630	2.500	2.580	2.580	22,334,195
2023-12-18	2.760	2.760	2.630	2.630	2.630	13,468,600
2023-12-15	2.810	2.820	2.760	2.770	2.770	11,581,800
2023-12-14	2.820	2.850	2.800	2.810	2.810	10,053,720
2023-12-13	2.880	2.900	2.820	2.820	2.820	15,353,000
2023-12-12	2.880	2.930	2.860	2.890	2.890	12,134,815
2023-12-11	3.000	3.000	2.880	2.900	2.900	21,802,816
2023-12-08	3.040	3.070	3.030	3.030	3.030	8,676,013
2023-12-07	3.050	3.100	3.020	3.050	3.050	10,148,001
2023-12-06	3.120	3.140	3.040	3.050	3.050	15,269,700
2023-12-05	3.030	3.180	3.010	3.160	3.160	22,223,520
2023-12-04	3.090	3.100	3.020	3.030	3.030	12,026,674
2023-12-01	3.060	3.120	3.020	3.110	3.110	12,749,755
2023-11-30	3.210	3.210	3.050	3.050	3.050	21,275,500
2023-11-29	3.230	3.280	3.200	3.210	3.210	9,865,300
2023-11-28	3.250	3.270	3.200	3.250	3.250	10,903,601
2023-11-27	3.360	3.370	3.260	3.270	3.270	10,740,294
2023-11-24	3.360	3.400	3.340	3.360	3.360	6,578,177
2023-11-23	3.340	3.400	3.330	3.370	3.370	7,198,837
2023-11-22	3.400	3.420	3.330	3.340	3.340	8,165,001
2023-11-21	3.370	3.420	3.360	3.390	3.390	7,508,720
2023-11-20	3.380	3.390	3.330	3.370	3.370	5,881,500
2023-11-17	3.370	3.390	3.340	3.380	3.380	6,468,800
2023-11-16	3.410	3.410	3.370	3.370	3.370	7,280,600
2023-11-15	3.410	3.450	3.370	3.420	3.420	10,935,701
2023-11-14	3.400	3.410	3.380	3.390	3.390	7,402,400
2023-11-13	3.420	3.450	3.370	3.430	3.430	7,157,300
2023-11-10	3.420	3.450	3.390	3.420	3.420	4,770,000
2023-11-09	3.510	3.510	3.370	3.430	3.430	12,990,200
2023-11-08	3.520	3.550	3.500	3.510	3.510	6,819,401
2023-11-07	3.560	3.560	3.510	3.530	3.530	7,517,600
2023-11-06	3.540	3.570	3.500	3.560	3.560	7,635,700
2023-11-03	3.510	3.550	3.500	3.530	3.530	6,336,777
2023-11-02	3.520	3.550	3.470	3.490	3.490	6,108,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.