Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.000 | 5.160 | 4.980 | 5.030 | 5.030 | 16,353,800 |
| 2023-02-03 | 4.900 | 5.080 | 4.830 | 5.030 | 5.030 | 20,625,768 |
| 2023-02-02 | 4.900 | 5.050 | 4.830 | 4.940 | 4.940 | 29,738,220 |
| 2023-02-01 | 5.000 | 5.230 | 4.820 | 4.850 | 4.850 | 40,841,300 |
| 2023-01-31 | 4.910 | 5.090 | 4.800 | 4.990 | 4.990 | 35,454,100 |
| 2023-01-30 | 4.700 | 4.910 | 4.700 | 4.910 | 4.910 | 16,957,401 |
| 2023-01-20 | 4.440 | 4.720 | 4.380 | 4.680 | 4.680 | 34,991,034 |
| 2023-01-19 | 4.500 | 4.500 | 4.390 | 4.500 | 4.500 | 35,042,514 |
| 2023-01-18 | 4.140 | 4.370 | 4.140 | 4.290 | 4.290 | 16,113,620 |
| 2023-01-17 | 4.250 | 4.280 | 4.140 | 4.170 | 4.170 | 26,964,915 |
| 2023-01-16 | 4.330 | 4.440 | 4.300 | 4.360 | 4.360 | 12,163,100 |
| 2023-01-13 | 4.500 | 4.540 | 4.360 | 4.390 | 4.390 | 13,438,397 |
| 2023-01-12 | 4.280 | 4.460 | 4.230 | 4.460 | 4.460 | 13,185,136 |
| 2023-01-11 | 4.390 | 4.390 | 4.240 | 4.250 | 4.250 | 11,800,300 |
| 2023-01-10 | 4.290 | 4.390 | 4.270 | 4.370 | 4.370 | 11,975,200 |
| 2023-01-09 | 4.320 | 4.390 | 4.180 | 4.300 | 4.300 | 18,047,404 |
| 2023-01-06 | 4.250 | 4.490 | 4.250 | 4.400 | 4.400 | 26,911,400 |
| 2023-01-05 | 4.230 | 4.340 | 4.220 | 4.280 | 4.280 | 11,712,600 |
| 2023-01-04 | 4.240 | 4.350 | 4.160 | 4.240 | 4.240 | 18,239,000 |
| 2023-01-03 | 4.020 | 4.240 | 3.970 | 4.240 | 4.240 | 19,077,100 |
| 2022-12-30 | 3.860 | 4.040 | 3.860 | 4.040 | 4.040 | 19,050,515 |
| 2022-12-29 | 3.810 | 3.960 | 3.750 | 3.850 | 3.850 | 18,988,600 |
| 2022-12-28 | 4.090 | 4.100 | 3.920 | 3.920 | 3.920 | 20,731,500 |
| 2022-12-27 | 4.200 | 4.210 | 4.100 | 4.130 | 4.130 | 12,801,102 |
| 2022-12-26 | 4.070 | 4.250 | 4.020 | 4.200 | 4.200 | 13,360,002 |
| 2022-12-23 | 4.220 | 4.240 | 4.100 | 4.100 | 4.100 | 28,326,800 |
| 2022-12-22 | 4.540 | 4.550 | 4.320 | 4.320 | 4.320 | 23,706,663 |
| 2022-12-21 | 4.550 | 4.630 | 4.490 | 4.550 | 4.550 | 10,658,000 |
| 2022-12-20 | 4.490 | 4.550 | 4.470 | 4.540 | 4.540 | 9,282,597 |
| 2022-12-19 | 4.630 | 4.710 | 4.490 | 4.520 | 4.520 | 20,970,605 |
| 2022-12-16 | 4.720 | 4.900 | 4.590 | 4.610 | 4.610 | 43,262,905 |
| 2022-12-15 | 4.510 | 4.700 | 4.510 | 4.700 | 4.700 | 34,729,589 |
| 2022-12-14 | 4.490 | 4.510 | 4.460 | 4.480 | 4.480 | 9,168,000 |
| 2022-12-13 | 4.530 | 4.570 | 4.500 | 4.510 | 4.510 | 8,524,696 |
| 2022-12-12 | 4.500 | 4.560 | 4.460 | 4.540 | 4.540 | 10,846,000 |
| 2022-12-09 | 4.670 | 4.680 | 4.480 | 4.530 | 4.530 | 20,569,829 |
| 2022-12-08 | 4.630 | 4.730 | 4.600 | 4.600 | 4.600 | 13,397,200 |
| 2022-12-07 | 4.730 | 4.770 | 4.660 | 4.660 | 4.660 | 15,596,200 |
| 2022-12-06 | 4.780 | 4.820 | 4.690 | 4.760 | 4.760 | 16,736,696 |
| 2022-12-05 | 4.830 | 4.860 | 4.740 | 4.780 | 4.780 | 16,095,800 |
| 2022-12-02 | 4.730 | 4.850 | 4.710 | 4.830 | 4.830 | 16,352,181 |
| 2022-12-01 | 4.830 | 4.840 | 4.700 | 4.730 | 4.730 | 18,499,900 |
| 2022-11-30 | 4.680 | 4.860 | 4.670 | 4.830 | 4.830 | 21,003,711 |
| 2022-11-29 | 4.640 | 4.780 | 4.620 | 4.700 | 4.700 | 16,764,000 |
| 2022-11-28 | 4.470 | 4.720 | 4.450 | 4.660 | 4.660 | 17,851,450 |
| 2022-11-25 | 4.530 | 4.570 | 4.450 | 4.560 | 4.560 | 12,442,700 |
| 2022-11-24 | 4.560 | 4.620 | 4.540 | 4.540 | 4.540 | 13,394,000 |
| 2022-11-23 | 4.690 | 4.730 | 4.560 | 4.610 | 4.610 | 18,960,454 |
| 2022-11-22 | 4.550 | 4.740 | 4.550 | 4.670 | 4.670 | 25,696,696 |
| 2022-11-21 | 4.450 | 4.550 | 4.420 | 4.520 | 4.520 | 12,883,437 |
| 2022-11-18 | 4.560 | 4.630 | 4.490 | 4.500 | 4.500 | 17,352,043 |
| 2022-11-17 | 4.610 | 4.650 | 4.540 | 4.590 | 4.590 | 13,351,550 |
| 2022-11-16 | 4.630 | 4.660 | 4.560 | 4.580 | 4.580 | 12,379,000 |
| 2022-11-15 | 4.470 | 4.680 | 4.460 | 4.650 | 4.650 | 21,511,457 |
| 2022-11-14 | 4.520 | 4.600 | 4.410 | 4.480 | 4.480 | 25,097,668 |
| 2022-11-11 | 4.890 | 4.910 | 4.560 | 4.610 | 4.610 | 34,419,346 |
| 2022-11-10 | 4.820 | 4.860 | 4.780 | 4.800 | 4.800 | 15,847,700 |
| 2022-11-09 | 4.890 | 4.940 | 4.800 | 4.850 | 4.850 | 26,510,654 |
| 2022-11-08 | 4.910 | 5.010 | 4.770 | 4.930 | 4.930 | 23,310,525 |
| 2022-11-07 | 4.920 | 4.960 | 4.860 | 4.890 | 4.890 | 18,245,209 |
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.