Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.850 | 4.980 | 4.830 | 4.970 | 4.970 | 22,026,468 |
| 2022-11-03 | 4.650 | 4.900 | 4.630 | 4.900 | 4.900 | 26,172,409 |
| 2022-11-02 | 4.680 | 4.770 | 4.640 | 4.670 | 4.670 | 13,605,562 |
| 2022-11-01 | 4.550 | 4.650 | 4.550 | 4.640 | 4.640 | 11,734,200 |
| 2022-10-31 | 4.510 | 4.600 | 4.410 | 4.550 | 4.550 | 10,517,800 |
| 2022-10-28 | 4.740 | 4.800 | 4.510 | 4.560 | 4.560 | 16,114,542 |
| 2022-10-27 | 4.790 | 4.850 | 4.600 | 4.620 | 4.620 | 15,768,847 |
| 2022-10-26 | 4.750 | 4.890 | 4.720 | 4.800 | 4.800 | 12,407,073 |
| 2022-10-25 | 4.680 | 4.780 | 4.570 | 4.760 | 4.760 | 12,458,000 |
| 2022-10-24 | 4.860 | 4.930 | 4.660 | 4.680 | 4.680 | 15,126,300 |
| 2022-10-21 | 4.890 | 4.980 | 4.830 | 4.860 | 4.860 | 13,330,400 |
| 2022-10-20 | 4.960 | 4.980 | 4.770 | 4.910 | 4.910 | 16,901,081 |
| 2022-10-19 | 5.010 | 5.120 | 4.940 | 4.980 | 4.980 | 13,317,900 |
| 2022-10-18 | 5.080 | 5.240 | 5.030 | 5.040 | 5.040 | 17,242,800 |
| 2022-10-17 | 5.000 | 5.060 | 4.880 | 5.030 | 5.030 | 16,684,300 |
| 2022-10-14 | 4.860 | 5.040 | 4.820 | 5.040 | 5.040 | 20,458,581 |
| 2022-10-13 | 4.880 | 4.970 | 4.790 | 4.800 | 4.800 | 17,476,500 |
| 2022-10-12 | 4.840 | 4.970 | 4.610 | 4.940 | 4.940 | 19,223,201 |
| 2022-10-11 | 4.730 | 4.950 | 4.730 | 4.830 | 4.830 | 15,035,200 |
| 2022-10-10 | 5.080 | 5.160 | 4.900 | 4.900 | 4.900 | 16,072,400 |
| 2022-09-30 | 5.370 | 5.440 | 5.130 | 5.160 | 5.160 | 18,952,574 |
| 2022-09-29 | 5.520 | 5.570 | 5.300 | 5.350 | 5.350 | 20,075,700 |
| 2022-09-28 | 5.790 | 5.830 | 5.570 | 5.570 | 5.570 | 18,875,474 |
| 2022-09-27 | 5.850 | 6.030 | 5.730 | 5.860 | 5.860 | 20,399,980 |
| 2022-09-26 | 5.660 | 6.030 | 5.660 | 5.820 | 5.820 | 25,230,100 |
| 2022-09-23 | 5.690 | 5.850 | 5.650 | 5.740 | 5.740 | 24,156,200 |
| 2022-09-22 | 5.520 | 5.740 | 5.470 | 5.740 | 5.740 | 24,119,080 |
| 2022-09-21 | 5.480 | 5.550 | 5.300 | 5.470 | 5.470 | 15,426,720 |
| 2022-09-20 | 5.410 | 5.530 | 5.370 | 5.480 | 5.480 | 16,236,981 |
| 2022-09-19 | 5.500 | 5.520 | 5.250 | 5.360 | 5.360 | 17,007,180 |
| 2022-09-16 | 5.400 | 5.660 | 5.380 | 5.480 | 5.480 | 29,678,443 |
| 2022-09-15 | 5.750 | 5.860 | 5.400 | 5.410 | 5.410 | 34,171,759 |
| 2022-09-14 | 5.860 | 5.950 | 5.680 | 5.680 | 5.680 | 31,577,401 |
| 2022-09-13 | 6.030 | 6.220 | 5.960 | 5.980 | 5.980 | 16,953,866 |
| 2022-09-09 | 6.080 | 6.190 | 5.910 | 6.030 | 6.030 | 19,712,101 |
| 2022-09-08 | 6.100 | 6.330 | 6.060 | 6.120 | 6.120 | 24,127,601 |
| 2022-09-07 | 5.970 | 6.240 | 5.900 | 6.060 | 6.060 | 27,182,100 |
| 2022-09-06 | 6.140 | 6.180 | 5.890 | 6.060 | 6.060 | 36,297,638 |
| 2022-09-05 | 6.090 | 6.350 | 6.090 | 6.200 | 6.200 | 42,249,550 |
| 2022-09-02 | 5.940 | 6.190 | 5.810 | 6.050 | 6.050 | 51,458,903 |
| 2022-09-01 | 6.430 | 6.430 | 6.120 | 6.120 | 6.120 | 23,972,000 |
| 2022-08-31 | 6.230 | 6.440 | 6.230 | 6.440 | 6.440 | 55,328,114 |
| 2022-08-30 | 6.280 | 6.310 | 5.990 | 6.130 | 6.130 | 43,701,078 |
| 2022-08-29 | 6.190 | 6.290 | 5.930 | 6.050 | 6.050 | 74,896,155 |
| 2022-08-26 | 5.800 | 5.990 | 5.730 | 5.990 | 5.990 | 23,893,755 |
| 2022-08-25 | 5.460 | 5.700 | 5.460 | 5.700 | 5.700 | 42,099,135 |
| 2022-08-24 | 5.540 | 5.650 | 5.410 | 5.430 | 5.430 | 38,724,663 |
| 2022-08-23 | 5.280 | 5.600 | 5.280 | 5.590 | 5.590 | 53,238,167 |
| 2022-08-22 | 5.500 | 5.690 | 5.330 | 5.330 | 5.330 | 56,617,581 |
| 2022-08-19 | 5.590 | 5.730 | 5.530 | 5.610 | 5.610 | 61,036,304 |
| 2022-08-18 | 5.710 | 5.710 | 5.410 | 5.460 | 5.460 | 61,872,721 |
| 2022-08-17 | 5.460 | 5.540 | 5.410 | 5.540 | 5.540 | 25,681,037 |
| 2022-08-16 | 5.030 | 5.280 | 5.030 | 5.280 | 5.280 | 23,485,095 |
| 2022-08-15 | 4.880 | 5.100 | 4.850 | 5.030 | 5.030 | 23,672,801 |
| 2022-08-12 | 4.900 | 5.080 | 4.880 | 4.920 | 4.920 | 25,933,204 |
| 2022-08-11 | 5.060 | 5.150 | 4.920 | 4.920 | 4.920 | 41,045,604 |
| 2022-08-10 | 4.710 | 5.020 | 4.710 | 5.020 | 5.020 | 51,530,541 |
| 2022-08-09 | 4.650 | 4.900 | 4.640 | 4.780 | 4.780 | 28,976,312 |
| 2022-08-08 | 4.530 | 4.720 | 4.460 | 4.680 | 4.680 | 22,028,101 |
| 2022-08-05 | 4.540 | 4.710 | 4.520 | 4.570 | 4.570 | 24,435,902 |
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.