Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.450 | 4.460 | 4.250 | 4.250 | 4.250 | 15,580,400 |
| 2023-05-04 | 4.500 | 4.570 | 4.460 | 4.470 | 4.470 | 8,424,600 |
| 2023-04-28 | 4.510 | 4.580 | 4.460 | 4.580 | 4.580 | 8,537,006 |
| 2023-04-27 | 4.710 | 4.710 | 4.570 | 4.580 | 4.580 | 8,012,800 |
| 2023-04-26 | 4.630 | 4.750 | 4.630 | 4.710 | 4.710 | 7,499,089 |
| 2023-04-25 | 4.510 | 4.690 | 4.470 | 4.680 | 4.680 | 10,503,879 |
| 2023-04-24 | 4.630 | 4.780 | 4.550 | 4.560 | 4.560 | 12,020,600 |
| 2023-04-21 | 4.620 | 4.670 | 4.490 | 4.550 | 4.550 | 10,443,102 |
| 2023-04-20 | 4.580 | 4.680 | 4.470 | 4.580 | 4.580 | 13,298,700 |
| 2023-04-19 | 4.710 | 4.760 | 4.550 | 4.620 | 4.620 | 12,960,802 |
| 2023-04-18 | 4.890 | 4.900 | 4.780 | 4.780 | 4.780 | 7,586,560 |
| 2023-04-17 | 4.900 | 4.980 | 4.850 | 4.910 | 4.910 | 8,074,733 |
| 2023-04-14 | 4.740 | 4.900 | 4.740 | 4.880 | 4.880 | 9,237,116 |
| 2023-04-13 | 4.850 | 4.870 | 4.760 | 4.780 | 4.780 | 9,664,500 |
| 2023-04-12 | 4.930 | 4.950 | 4.830 | 4.850 | 4.850 | 7,061,660 |
| 2023-04-11 | 4.840 | 4.940 | 4.800 | 4.920 | 4.920 | 8,904,707 |
| 2023-04-10 | 5.070 | 5.120 | 4.870 | 4.890 | 4.890 | 13,571,502 |
| 2023-04-07 | 5.060 | 5.080 | 4.950 | 5.000 | 5.000 | 11,887,355 |
| 2023-04-06 | 5.000 | 5.270 | 4.950 | 5.070 | 5.070 | 19,286,314 |
| 2023-04-04 | 5.070 | 5.100 | 4.970 | 5.020 | 5.020 | 13,615,717 |
| 2023-04-03 | 5.170 | 5.200 | 5.060 | 5.110 | 5.110 | 13,747,000 |
| 2023-03-31 | 5.150 | 5.210 | 5.020 | 5.170 | 5.170 | 13,694,917 |
| 2023-03-30 | 5.290 | 5.330 | 5.150 | 5.150 | 5.150 | 15,234,600 |
| 2023-03-29 | 5.270 | 5.480 | 5.250 | 5.300 | 5.300 | 22,111,500 |
| 2023-03-28 | 5.390 | 5.420 | 5.180 | 5.260 | 5.260 | 28,019,737 |
| 2023-03-27 | 5.140 | 5.280 | 5.080 | 5.280 | 5.280 | 39,314,560 |
| 2023-03-24 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 3,414,406 |
| 2023-03-23 | 4.510 | 4.790 | 4.510 | 4.790 | 4.790 | 15,282,001 |
| 2023-03-22 | 4.660 | 4.690 | 4.540 | 4.560 | 4.560 | 7,507,816 |
| 2023-03-21 | 4.660 | 4.660 | 4.530 | 4.650 | 4.650 | 7,796,300 |
| 2023-03-20 | 4.550 | 4.700 | 4.510 | 4.640 | 4.640 | 12,230,000 |
| 2023-03-17 | 4.480 | 4.570 | 4.450 | 4.540 | 4.540 | 12,097,754 |
| 2023-03-16 | 4.710 | 4.720 | 4.500 | 4.500 | 4.500 | 20,649,164 |
| 2023-03-15 | 4.770 | 4.840 | 4.710 | 4.740 | 4.740 | 8,128,300 |
| 2023-03-14 | 4.760 | 4.830 | 4.700 | 4.790 | 4.790 | 8,608,400 |
| 2023-03-13 | 4.860 | 4.880 | 4.730 | 4.750 | 4.750 | 8,754,700 |
| 2023-03-10 | 4.970 | 4.970 | 4.860 | 4.900 | 4.900 | 8,234,200 |
| 2023-03-09 | 4.990 | 5.030 | 4.940 | 4.960 | 4.960 | 7,542,100 |
| 2023-03-08 | 4.920 | 5.060 | 4.900 | 5.010 | 5.010 | 9,179,900 |
| 2023-03-07 | 4.940 | 5.100 | 4.940 | 4.950 | 4.950 | 10,554,600 |
| 2023-03-06 | 4.940 | 4.990 | 4.860 | 4.950 | 4.950 | 10,139,402 |
| 2023-03-03 | 4.910 | 5.000 | 4.910 | 4.960 | 4.960 | 9,566,633 |
| 2023-03-02 | 5.030 | 5.050 | 4.900 | 4.910 | 4.910 | 19,806,700 |
| 2023-03-01 | 5.120 | 5.120 | 5.010 | 5.080 | 5.080 | 12,857,107 |
| 2023-02-28 | 5.130 | 5.180 | 5.060 | 5.150 | 5.150 | 13,454,900 |
| 2023-02-27 | 5.480 | 5.490 | 5.180 | 5.190 | 5.190 | 24,281,800 |
| 2023-02-24 | 5.320 | 5.350 | 5.200 | 5.230 | 5.230 | 10,590,200 |
| 2023-02-23 | 5.280 | 5.330 | 5.230 | 5.300 | 5.300 | 11,514,917 |
| 2023-02-22 | 5.200 | 5.320 | 5.150 | 5.240 | 5.240 | 11,476,200 |
| 2023-02-21 | 5.040 | 5.250 | 5.040 | 5.200 | 5.200 | 13,299,400 |
| 2023-02-20 | 5.130 | 5.160 | 4.910 | 5.040 | 5.040 | 18,252,500 |
| 2023-02-17 | 5.280 | 5.300 | 4.960 | 5.120 | 5.120 | 19,066,700 |
| 2023-02-16 | 5.280 | 5.420 | 5.180 | 5.220 | 5.220 | 21,474,725 |
| 2023-02-15 | 5.250 | 5.320 | 5.180 | 5.260 | 5.260 | 16,631,612 |
| 2023-02-14 | 5.450 | 5.500 | 5.210 | 5.210 | 5.210 | 31,845,617 |
| 2023-02-13 | 5.310 | 5.540 | 5.310 | 5.480 | 5.480 | 22,648,232 |
| 2023-02-10 | 5.200 | 5.390 | 5.200 | 5.280 | 5.280 | 21,992,683 |
| 2023-02-09 | 5.090 | 5.330 | 4.980 | 5.230 | 5.230 | 28,214,520 |
| 2023-02-08 | 5.000 | 5.120 | 4.980 | 5.080 | 5.080 | 11,950,963 |
| 2023-02-07 | 5.100 | 5.140 | 5.020 | 5.050 | 5.050 | 14,242,071 |
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.