Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.990 | 4.040 | 3.970 | 4.010 | 4.010 | 9,227,156 |
| 2023-07-31 | 4.020 | 4.020 | 3.980 | 4.000 | 4.000 | 8,773,600 |
| 2023-07-28 | 3.980 | 4.040 | 3.960 | 4.040 | 4.040 | 10,221,491 |
| 2023-07-27 | 3.900 | 4.000 | 3.870 | 3.950 | 3.950 | 7,237,056 |
| 2023-07-26 | 3.980 | 4.000 | 3.920 | 3.930 | 3.930 | 8,600,500 |
| 2023-07-25 | 3.970 | 4.040 | 3.960 | 3.990 | 3.990 | 9,714,000 |
| 2023-07-24 | 4.000 | 4.080 | 3.950 | 3.980 | 3.980 | 13,655,100 |
| 2023-07-21 | 4.060 | 4.080 | 3.950 | 3.980 | 3.980 | 16,487,700 |
| 2023-07-20 | 4.030 | 4.180 | 4.020 | 4.060 | 4.060 | 25,386,320 |
| 2023-07-19 | 3.980 | 4.080 | 3.910 | 4.080 | 4.080 | 30,857,433 |
| 2023-07-18 | 3.880 | 3.930 | 3.870 | 3.890 | 3.890 | 5,653,700 |
| 2023-07-17 | 3.930 | 3.930 | 3.860 | 3.900 | 3.900 | 9,137,400 |
| 2023-07-14 | 4.060 | 4.100 | 3.980 | 3.990 | 3.990 | 17,340,602 |
| 2023-07-13 | 3.970 | 4.020 | 3.950 | 3.980 | 3.980 | 6,117,000 |
| 2023-07-12 | 3.990 | 3.990 | 3.960 | 3.970 | 3.970 | 5,172,701 |
| 2023-07-11 | 3.950 | 4.020 | 3.900 | 4.000 | 4.000 | 9,147,600 |
| 2023-07-10 | 3.870 | 3.950 | 3.870 | 3.940 | 3.940 | 6,042,400 |
| 2023-07-07 | 3.930 | 3.950 | 3.870 | 3.920 | 3.920 | 6,061,960 |
| 2023-07-06 | 3.970 | 3.970 | 3.910 | 3.920 | 3.920 | 8,026,552 |
| 2023-07-05 | 4.040 | 4.050 | 3.980 | 3.990 | 3.990 | 10,096,100 |
| 2023-07-04 | 4.000 | 4.050 | 3.980 | 4.010 | 4.010 | 8,650,200 |
| 2023-07-03 | 3.990 | 4.050 | 3.960 | 3.990 | 3.990 | 10,162,300 |
| 2023-06-30 | 3.880 | 3.970 | 3.880 | 3.970 | 3.970 | 8,256,700 |
| 2023-06-29 | 3.920 | 3.950 | 3.870 | 3.900 | 3.900 | 7,634,700 |
| 2023-06-28 | 3.950 | 3.960 | 3.860 | 3.890 | 3.890 | 8,174,900 |
| 2023-06-27 | 3.880 | 3.980 | 3.880 | 3.960 | 3.960 | 7,868,020 |
| 2023-06-26 | 3.850 | 3.980 | 3.800 | 3.910 | 3.910 | 8,187,455 |
| 2023-06-21 | 4.000 | 4.040 | 3.870 | 3.870 | 3.870 | 10,388,900 |
| 2023-06-20 | 4.050 | 4.090 | 3.990 | 3.990 | 3.990 | 8,752,918 |
| 2023-06-19 | 4.030 | 4.110 | 3.990 | 4.050 | 4.050 | 12,218,818 |
| 2023-06-16 | 3.980 | 4.170 | 3.980 | 4.090 | 4.090 | 15,467,700 |
| 2023-06-15 | 3.960 | 4.100 | 3.940 | 3.990 | 3.990 | 21,524,902 |
| 2023-06-14 | 3.790 | 4.000 | 3.780 | 3.970 | 3.970 | 21,135,939 |
| 2023-06-13 | 3.730 | 3.860 | 3.730 | 3.810 | 3.810 | 7,311,404 |
| 2023-06-12 | 3.730 | 3.770 | 3.650 | 3.750 | 3.750 | 5,010,102 |
| 2023-06-09 | 3.770 | 3.810 | 3.650 | 3.750 | 3.750 | 6,561,850 |
| 2023-06-08 | 3.860 | 3.880 | 3.730 | 3.760 | 3.760 | 11,862,500 |
| 2023-06-07 | 3.830 | 4.010 | 3.830 | 3.930 | 3.930 | 7,938,095 |
| 2023-06-06 | 3.910 | 3.990 | 3.840 | 3.860 | 3.860 | 7,867,360 |
| 2023-06-05 | 3.850 | 3.960 | 3.810 | 3.940 | 3.940 | 9,834,800 |
| 2023-06-02 | 3.750 | 3.800 | 3.730 | 3.770 | 3.770 | 4,627,700 |
| 2023-06-01 | 3.810 | 3.850 | 3.720 | 3.730 | 3.730 | 6,916,734 |
| 2023-05-31 | 3.740 | 3.830 | 3.610 | 3.790 | 3.790 | 9,102,998 |
| 2023-05-30 | 3.910 | 3.950 | 3.730 | 3.740 | 3.740 | 11,954,904 |
| 2023-05-29 | 3.980 | 4.080 | 3.900 | 3.930 | 3.930 | 6,682,899 |
| 2023-05-26 | 3.920 | 4.040 | 3.820 | 3.990 | 3.990 | 6,861,821 |
| 2023-05-25 | 3.870 | 3.920 | 3.810 | 3.910 | 3.910 | 5,870,600 |
| 2023-05-24 | 3.990 | 4.010 | 3.840 | 3.880 | 3.880 | 7,446,202 |
| 2023-05-23 | 3.980 | 4.050 | 3.960 | 4.010 | 4.010 | 4,976,600 |
| 2023-05-22 | 3.970 | 4.060 | 3.970 | 4.000 | 4.000 | 4,995,361 |
| 2023-05-19 | 4.020 | 4.040 | 3.930 | 4.020 | 4.020 | 6,050,205 |
| 2023-05-18 | 3.920 | 4.030 | 3.890 | 4.000 | 4.000 | 11,834,761 |
| 2023-05-17 | 3.710 | 3.860 | 3.600 | 3.840 | 3.840 | 8,693,600 |
| 2023-05-16 | 3.880 | 3.880 | 3.700 | 3.740 | 3.740 | 9,184,100 |
| 2023-05-15 | 3.860 | 3.920 | 3.840 | 3.890 | 3.890 | 5,262,500 |
| 2023-05-12 | 3.890 | 3.920 | 3.840 | 3.870 | 3.870 | 7,936,100 |
| 2023-05-11 | 4.100 | 4.110 | 3.930 | 3.940 | 3.940 | 12,485,215 |
| 2023-05-10 | 3.810 | 3.950 | 3.780 | 3.930 | 3.930 | 10,358,389 |
| 2023-05-09 | 4.000 | 4.060 | 3.840 | 3.880 | 3.880 | 25,021,104 |
| 2023-05-08 | 4.200 | 4.220 | 4.040 | 4.040 | 4.040 | 12,728,800 |
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.