Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.210 | 4.330 | 4.140 | 4.150 | 4.150 | 30,162,754 |
| 2022-05-10 | 4.020 | 4.260 | 3.930 | 4.240 | 4.240 | 30,926,701 |
| 2022-05-09 | 3.950 | 4.110 | 3.950 | 4.020 | 4.020 | 20,325,646 |
| 2022-05-06 | 3.950 | 4.000 | 3.890 | 3.920 | 3.920 | 20,799,325 |
| 2022-05-05 | 4.000 | 4.110 | 3.910 | 4.040 | 4.040 | 27,440,325 |
| 2022-04-29 | 3.870 | 4.130 | 3.810 | 4.080 | 4.080 | 31,305,825 |
| 2022-04-28 | 3.900 | 4.000 | 3.780 | 3.830 | 3.830 | 28,539,600 |
| 2022-04-27 | 3.770 | 4.010 | 3.690 | 4.000 | 4.000 | 35,391,993 |
| 2022-04-26 | 3.980 | 4.080 | 3.840 | 3.880 | 3.880 | 25,833,700 |
| 2022-04-25 | 4.380 | 4.380 | 4.030 | 4.030 | 4.030 | 31,092,700 |
| 2022-04-22 | 4.570 | 4.670 | 4.440 | 4.490 | 4.490 | 25,292,901 |
| 2022-04-21 | 5.120 | 5.120 | 4.630 | 4.670 | 4.670 | 36,688,520 |
| 2022-04-20 | 5.200 | 5.280 | 5.050 | 5.070 | 5.070 | 19,829,600 |
| 2022-04-19 | 5.130 | 5.370 | 5.130 | 5.200 | 5.200 | 24,639,421 |
| 2022-04-18 | 5.030 | 5.180 | 4.950 | 5.170 | 5.170 | 18,378,124 |
| 2022-04-15 | 5.090 | 5.150 | 5.000 | 5.070 | 5.070 | 23,496,716 |
| 2022-04-14 | 5.260 | 5.270 | 5.150 | 5.170 | 5.170 | 22,441,416 |
| 2022-04-13 | 5.450 | 5.450 | 5.200 | 5.230 | 5.230 | 23,485,900 |
| 2022-04-12 | 5.350 | 5.470 | 5.310 | 5.450 | 5.450 | 17,022,600 |
| 2022-04-11 | 5.530 | 5.630 | 5.340 | 5.370 | 5.370 | 22,073,700 |
| 2022-04-08 | 5.630 | 5.660 | 5.460 | 5.590 | 5.590 | 24,768,700 |
| 2022-04-07 | 5.990 | 6.000 | 5.640 | 5.650 | 5.650 | 32,638,958 |
| 2022-04-06 | 6.110 | 6.160 | 5.980 | 6.010 | 6.010 | 26,840,300 |
| 2022-04-01 | 6.260 | 6.340 | 6.110 | 6.120 | 6.120 | 30,077,468 |
| 2022-03-31 | 6.510 | 6.510 | 6.360 | 6.380 | 6.380 | 22,519,200 |
| 2022-03-30 | 6.580 | 6.590 | 6.400 | 6.580 | 6.580 | 27,535,947 |
| 2022-03-29 | 6.800 | 6.830 | 6.500 | 6.510 | 6.510 | 31,384,641 |
| 2022-03-28 | 6.860 | 6.910 | 6.630 | 6.760 | 6.760 | 33,938,078 |
| 2022-03-25 | 7.510 | 7.550 | 6.970 | 7.000 | 7.000 | 78,748,693 |
| 2022-03-24 | 7.610 | 8.100 | 7.520 | 7.590 | 7.590 | 98,349,429 |
| 2022-03-23 | 7.830 | 7.830 | 7.510 | 7.830 | 7.830 | 106,820,079 |
| 2022-03-22 | 7.190 | 7.240 | 7.020 | 7.120 | 7.120 | 17,666,158 |
| 2022-03-21 | 7.110 | 7.450 | 7.070 | 7.210 | 7.210 | 23,307,906 |
| 2022-03-18 | 7.170 | 7.240 | 7.120 | 7.130 | 7.130 | 16,554,901 |
| 2022-03-17 | 7.050 | 7.420 | 7.050 | 7.170 | 7.170 | 36,364,302 |
| 2022-03-16 | 7.100 | 7.130 | 6.600 | 6.990 | 6.990 | 29,252,184 |
| 2022-03-15 | 7.220 | 7.350 | 6.840 | 6.970 | 6.970 | 29,351,368 |
| 2022-03-14 | 7.550 | 7.580 | 7.270 | 7.300 | 7.300 | 27,135,414 |
| 2022-03-11 | 7.450 | 7.830 | 7.240 | 7.690 | 7.690 | 41,731,737 |
| 2022-03-10 | 7.350 | 7.800 | 7.220 | 7.620 | 7.620 | 43,130,781 |
| 2022-03-09 | 7.380 | 7.540 | 6.900 | 7.240 | 7.240 | 28,850,600 |
| 2022-03-08 | 7.420 | 7.690 | 7.200 | 7.300 | 7.300 | 29,306,740 |
| 2022-03-07 | 7.500 | 7.610 | 7.350 | 7.420 | 7.420 | 21,733,802 |
| 2022-03-04 | 7.810 | 7.860 | 7.600 | 7.620 | 7.620 | 23,020,300 |
| 2022-03-03 | 7.940 | 8.030 | 7.740 | 7.810 | 7.810 | 29,718,000 |
| 2022-03-02 | 7.810 | 8.020 | 7.610 | 7.900 | 7.900 | 44,974,849 |
| 2022-03-01 | 7.800 | 8.120 | 7.710 | 7.780 | 7.780 | 41,803,710 |
| 2022-02-28 | 7.840 | 7.870 | 7.450 | 7.700 | 7.700 | 41,471,718 |
| 2022-02-25 | 7.950 | 8.130 | 7.680 | 7.780 | 7.780 | 75,952,360 |
| 2022-02-24 | 7.120 | 7.900 | 7.100 | 7.660 | 7.660 | 87,259,440 |
| 2022-02-23 | 7.120 | 7.310 | 7.030 | 7.180 | 7.180 | 23,758,573 |
| 2022-02-22 | 7.360 | 7.360 | 7.020 | 7.050 | 7.050 | 31,239,193 |
| 2022-02-21 | 7.070 | 7.530 | 7.050 | 7.370 | 7.370 | 32,730,232 |
| 2022-02-18 | 7.140 | 7.190 | 7.060 | 7.140 | 7.140 | 15,776,800 |
| 2022-02-17 | 7.210 | 7.410 | 7.070 | 7.220 | 7.220 | 20,710,000 |
| 2022-02-16 | 7.160 | 7.300 | 7.040 | 7.200 | 7.200 | 15,626,700 |
| 2022-02-15 | 7.210 | 7.290 | 7.090 | 7.160 | 7.160 | 13,561,800 |
| 2022-02-14 | 7.150 | 7.350 | 7.120 | 7.200 | 7.200 | 12,329,212 |
| 2022-02-11 | 7.390 | 7.450 | 7.100 | 7.230 | 7.230 | 21,399,477 |
| 2022-02-10 | 7.510 | 7.660 | 7.410 | 7.460 | 7.460 | 22,660,500 |
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.