Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.330 | 4.550 | 4.330 | 4.550 | 4.550 | 22,297,801 |
| 2022-08-03 | 4.540 | 4.620 | 4.310 | 4.330 | 4.330 | 33,194,400 |
| 2022-08-02 | 4.740 | 4.750 | 4.540 | 4.540 | 4.540 | 29,872,600 |
| 2022-08-01 | 4.780 | 4.870 | 4.730 | 4.780 | 4.780 | 22,142,300 |
| 2022-07-29 | 4.920 | 5.070 | 4.820 | 4.840 | 4.840 | 31,422,960 |
| 2022-07-28 | 4.830 | 5.060 | 4.750 | 4.960 | 4.960 | 42,661,878 |
| 2022-07-27 | 4.820 | 4.920 | 4.710 | 4.820 | 4.820 | 35,246,786 |
| 2022-07-26 | 4.660 | 4.920 | 4.620 | 4.860 | 4.860 | 39,621,892 |
| 2022-07-25 | 4.990 | 5.080 | 4.680 | 4.690 | 4.690 | 42,282,800 |
| 2022-07-22 | 4.700 | 4.910 | 4.680 | 4.910 | 4.910 | 47,392,000 |
| 2022-07-21 | 4.590 | 4.800 | 4.520 | 4.680 | 4.680 | 28,395,800 |
| 2022-07-20 | 4.510 | 4.620 | 4.470 | 4.600 | 4.600 | 20,831,401 |
| 2022-07-19 | 4.660 | 4.660 | 4.510 | 4.550 | 4.550 | 26,851,180 |
| 2022-07-18 | 4.690 | 4.850 | 4.640 | 4.650 | 4.650 | 36,829,305 |
| 2022-07-15 | 4.500 | 4.710 | 4.440 | 4.620 | 4.620 | 27,049,081 |
| 2022-07-14 | 4.600 | 4.780 | 4.530 | 4.560 | 4.560 | 40,911,783 |
| 2022-07-13 | 4.390 | 4.570 | 4.320 | 4.570 | 4.570 | 37,545,197 |
| 2022-07-12 | 4.270 | 4.470 | 4.250 | 4.350 | 4.350 | 20,182,400 |
| 2022-07-11 | 4.230 | 4.320 | 4.130 | 4.300 | 4.300 | 19,751,400 |
| 2022-07-08 | 4.360 | 4.480 | 4.250 | 4.280 | 4.280 | 22,089,300 |
| 2022-07-07 | 4.430 | 4.480 | 4.280 | 4.390 | 4.390 | 24,074,890 |
| 2022-07-06 | 4.410 | 4.620 | 4.360 | 4.490 | 4.490 | 33,872,664 |
| 2022-07-05 | 4.270 | 4.460 | 4.240 | 4.460 | 4.460 | 39,857,814 |
| 2022-07-04 | 4.390 | 4.400 | 4.250 | 4.250 | 4.250 | 34,246,319 |
| 2022-07-01 | 4.570 | 4.650 | 4.440 | 4.470 | 4.470 | 26,168,900 |
| 2022-06-30 | 4.620 | 4.650 | 4.430 | 4.480 | 4.480 | 41,001,560 |
| 2022-06-29 | 4.860 | 4.890 | 4.660 | 4.660 | 4.660 | 39,187,588 |
| 2022-06-28 | 4.900 | 5.070 | 4.880 | 4.900 | 4.900 | 35,289,162 |
| 2022-06-27 | 4.990 | 5.070 | 4.880 | 4.880 | 4.880 | 41,755,444 |
| 2022-06-24 | 5.170 | 5.250 | 4.800 | 4.970 | 4.970 | 53,355,232 |
| 2022-06-23 | 4.940 | 5.090 | 4.880 | 5.050 | 5.050 | 38,078,141 |
| 2022-06-22 | 4.950 | 5.240 | 4.930 | 4.960 | 4.960 | 50,540,646 |
| 2022-06-21 | 4.850 | 5.100 | 4.800 | 5.000 | 5.000 | 70,832,476 |
| 2022-06-20 | 4.670 | 4.860 | 4.670 | 4.860 | 4.860 | 43,815,289 |
| 2022-06-17 | 4.560 | 4.730 | 4.510 | 4.630 | 4.630 | 49,152,985 |
| 2022-06-16 | 4.430 | 4.630 | 4.360 | 4.630 | 4.630 | 65,448,722 |
| 2022-06-15 | 4.630 | 4.780 | 4.400 | 4.410 | 4.410 | 67,770,145 |
| 2022-06-14 | 4.630 | 4.800 | 4.560 | 4.630 | 4.630 | 80,542,588 |
| 2022-06-13 | 4.360 | 4.570 | 4.340 | 4.570 | 4.570 | 49,548,513 |
| 2022-06-10 | 4.440 | 4.480 | 4.280 | 4.350 | 4.350 | 62,651,369 |
| 2022-06-09 | 4.580 | 4.580 | 4.180 | 4.460 | 4.460 | 108,480,863 |
| 2022-06-08 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 5,916,356 |
| 2022-06-07 | 3.860 | 4.150 | 3.860 | 4.150 | 4.150 | 118,070,917 |
| 2022-06-06 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,311,500 |
| 2022-06-02 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 682,200 |
| 2022-06-01 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 233,500 |
| 2022-05-31 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 340,500 |
| 2022-05-30 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2022-05-27 | 4.950 | 5.090 | 4.800 | 4.850 | 4.850 | 89,390,593 |
| 2022-05-26 | 5.340 | 5.370 | 4.960 | 4.990 | 4.990 | 114,238,840 |
| 2022-05-25 | 5.300 | 5.750 | 5.290 | 5.470 | 5.470 | 150,097,145 |
| 2022-05-24 | 6.190 | 6.520 | 5.880 | 5.880 | 5.880 | 172,957,760 |
| 2022-05-23 | 6.440 | 6.530 | 6.300 | 6.530 | 6.530 | 58,160,241 |
| 2022-05-20 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 14,618,717 |
| 2022-05-19 | 4.960 | 5.400 | 4.910 | 5.400 | 5.400 | 123,970,262 |
| 2022-05-18 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 6,360,600 |
| 2022-05-17 | 4.060 | 4.460 | 3.960 | 4.460 | 4.460 | 28,113,674 |
| 2022-05-16 | 4.150 | 4.200 | 4.030 | 4.050 | 4.050 | 21,142,400 |
| 2022-05-13 | 4.100 | 4.110 | 4.000 | 4.090 | 4.090 | 25,885,720 |
| 2022-05-12 | 4.160 | 4.240 | 4.080 | 4.170 | 4.170 | 23,383,400 |
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.