Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.550 | 3.630 | 3.510 | 3.520 | 3.520 | 6,952,702 |
| 2023-10-31 | 3.560 | 3.570 | 3.500 | 3.530 | 3.530 | 9,024,102 |
| 2023-10-30 | 3.480 | 3.620 | 3.480 | 3.590 | 3.590 | 15,131,102 |
| 2023-10-27 | 3.410 | 3.470 | 3.380 | 3.450 | 3.450 | 6,558,601 |
| 2023-10-26 | 3.410 | 3.440 | 3.360 | 3.400 | 3.400 | 6,773,900 |
| 2023-10-25 | 3.350 | 3.460 | 3.350 | 3.440 | 3.440 | 7,432,300 |
| 2023-10-24 | 3.410 | 3.450 | 3.310 | 3.400 | 3.400 | 10,676,200 |
| 2023-10-23 | 3.460 | 3.560 | 3.400 | 3.450 | 3.450 | 11,100,600 |
| 2023-10-20 | 3.310 | 3.500 | 3.310 | 3.500 | 3.500 | 13,738,502 |
| 2023-10-19 | 3.330 | 3.400 | 3.260 | 3.330 | 3.330 | 7,920,900 |
| 2023-10-18 | 3.430 | 3.440 | 3.320 | 3.350 | 3.350 | 11,502,737 |
| 2023-10-17 | 3.450 | 3.480 | 3.420 | 3.460 | 3.460 | 6,764,800 |
| 2023-10-16 | 3.540 | 3.550 | 3.380 | 3.450 | 3.450 | 11,506,400 |
| 2023-10-13 | 3.510 | 3.540 | 3.450 | 3.540 | 3.540 | 9,608,517 |
| 2023-10-12 | 3.670 | 3.680 | 3.490 | 3.530 | 3.530 | 21,820,500 |
| 2023-10-11 | 3.720 | 3.780 | 3.660 | 3.670 | 3.670 | 7,563,300 |
| 2023-10-10 | 3.670 | 3.730 | 3.650 | 3.700 | 3.700 | 7,986,300 |
| 2023-10-09 | 3.750 | 3.750 | 3.600 | 3.650 | 3.650 | 14,047,500 |
| 2023-09-28 | 3.740 | 3.780 | 3.730 | 3.780 | 3.780 | 8,030,430 |
| 2023-09-27 | 3.730 | 3.760 | 3.640 | 3.720 | 3.720 | 14,061,600 |
| 2023-09-26 | 3.890 | 3.920 | 3.730 | 3.730 | 3.730 | 20,244,930 |
| 2023-09-25 | 4.010 | 4.030 | 3.870 | 3.930 | 3.930 | 11,988,800 |
| 2023-09-22 | 4.000 | 4.100 | 4.000 | 4.050 | 4.050 | 11,557,980 |
| 2023-09-21 | 4.040 | 4.050 | 3.980 | 3.990 | 3.990 | 8,704,082 |
| 2023-09-20 | 4.050 | 4.090 | 4.010 | 4.040 | 4.040 | 10,346,300 |
| 2023-09-19 | 3.950 | 4.090 | 3.930 | 4.060 | 4.060 | 16,748,830 |
| 2023-09-18 | 3.930 | 3.970 | 3.900 | 3.930 | 3.930 | 6,063,800 |
| 2023-09-15 | 3.860 | 3.940 | 3.850 | 3.930 | 3.930 | 8,008,600 |
| 2023-09-14 | 3.960 | 3.990 | 3.920 | 3.930 | 3.930 | 8,424,700 |
| 2023-09-13 | 3.930 | 3.950 | 3.880 | 3.910 | 3.910 | 6,637,482 |
| 2023-09-12 | 3.950 | 4.000 | 3.940 | 3.950 | 3.950 | 5,108,902 |
| 2023-09-11 | 3.960 | 3.980 | 3.930 | 3.950 | 3.950 | 7,002,802 |
| 2023-09-08 | 3.920 | 4.000 | 3.920 | 3.980 | 3.980 | 5,854,400 |
| 2023-09-07 | 3.950 | 4.000 | 3.920 | 3.930 | 3.930 | 8,008,100 |
| 2023-09-06 | 3.980 | 4.010 | 3.940 | 3.980 | 3.980 | 8,762,247 |
| 2023-09-05 | 4.050 | 4.070 | 4.000 | 4.010 | 4.010 | 8,958,800 |
| 2023-09-04 | 3.960 | 4.130 | 3.960 | 4.070 | 4.070 | 13,471,348 |
| 2023-09-01 | 3.970 | 4.040 | 3.950 | 3.990 | 3.990 | 11,890,900 |
| 2023-08-31 | 3.980 | 4.020 | 3.920 | 4.000 | 4.000 | 11,422,000 |
| 2023-08-30 | 3.900 | 4.050 | 3.900 | 3.980 | 3.980 | 13,626,900 |
| 2023-08-29 | 3.820 | 3.980 | 3.790 | 3.940 | 3.940 | 18,560,800 |
| 2023-08-28 | 4.170 | 4.180 | 3.930 | 3.930 | 3.930 | 27,363,700 |
| 2023-08-25 | 4.270 | 4.340 | 4.140 | 4.140 | 4.140 | 22,690,640 |
| 2023-08-24 | 4.430 | 4.510 | 4.360 | 4.360 | 4.360 | 27,703,886 |
| 2023-08-23 | 4.830 | 4.830 | 4.590 | 4.590 | 4.590 | 36,940,140 |
| 2023-08-22 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 4,082,766 |
| 2023-08-21 | 4.410 | 4.650 | 4.410 | 4.600 | 4.600 | 24,871,400 |
| 2023-08-18 | 4.300 | 4.530 | 4.300 | 4.480 | 4.480 | 27,664,800 |
| 2023-08-17 | 4.600 | 4.610 | 4.260 | 4.310 | 4.310 | 44,676,622 |
| 2023-08-16 | 4.340 | 4.480 | 4.260 | 4.480 | 4.480 | 27,271,821 |
| 2023-08-15 | 4.050 | 4.270 | 4.050 | 4.270 | 4.270 | 30,808,200 |
| 2023-08-14 | 4.000 | 4.130 | 3.980 | 4.070 | 4.070 | 16,658,800 |
| 2023-08-11 | 4.030 | 4.030 | 3.970 | 4.010 | 4.010 | 8,250,900 |
| 2023-08-10 | 4.000 | 4.060 | 3.980 | 4.040 | 4.040 | 14,453,020 |
| 2023-08-09 | 3.930 | 4.030 | 3.920 | 4.010 | 4.010 | 13,316,583 |
| 2023-08-08 | 3.920 | 3.960 | 3.910 | 3.940 | 3.940 | 6,530,000 |
| 2023-08-07 | 3.940 | 3.960 | 3.910 | 3.910 | 3.910 | 7,671,682 |
| 2023-08-04 | 3.950 | 3.990 | 3.940 | 3.970 | 3.970 | 7,702,300 |
| 2023-08-03 | 3.960 | 3.990 | 3.940 | 3.970 | 3.970 | 6,670,905 |
| 2023-08-02 | 4.010 | 4.030 | 3.960 | 3.960 | 3.960 | 7,572,600 |
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.