Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.730 | 2.930 | 2.710 | 2.930 | 2.930 | 299,270,564 |
| 2026-07-22 | 2.730 | 2.800 | 2.670 | 2.770 | 2.770 | 180,294,355 |
| 2026-07-21 | 2.780 | 2.800 | 2.640 | 2.760 | 2.760 | 270,429,583 |
| 2026-07-20 | 2.670 | 2.900 | 2.640 | 2.810 | 2.810 | 316,616,586 |
| 2026-07-17 | 2.810 | 2.850 | 2.640 | 2.640 | 2.640 | 283,663,900 |
| 2026-07-16 | 2.820 | 2.980 | 2.660 | 2.930 | 2.930 | 432,272,811 |
| 2026-07-15 | 2.700 | 2.740 | 2.700 | 2.740 | 2.740 | 44,155,122 |
| 2026-07-14 | 2.390 | 2.490 | 2.350 | 2.490 | 2.490 | 107,656,500 |
| 2026-07-13 | 2.560 | 2.600 | 2.390 | 2.410 | 2.410 | 116,867,500 |
| 2026-07-10 | 2.500 | 2.630 | 2.450 | 2.580 | 2.580 | 118,523,067 |
| 2026-07-09 | 2.460 | 2.510 | 2.390 | 2.500 | 2.500 | 97,507,800 |
| 2026-07-08 | 2.540 | 2.560 | 2.470 | 2.480 | 2.480 | 102,089,200 |
| 2026-07-07 | 2.640 | 2.650 | 2.540 | 2.560 | 2.560 | 100,876,377 |
| 2026-07-06 | 2.770 | 2.800 | 2.630 | 2.640 | 2.640 | 122,465,878 |
| 2026-07-03 | 2.800 | 2.800 | 2.730 | 2.770 | 2.770 | 103,662,700 |
| 2026-07-02 | 2.760 | 2.910 | 2.750 | 2.770 | 2.770 | 135,516,800 |
| 2026-07-01 | 2.740 | 2.820 | 2.690 | 2.780 | 2.780 | 109,199,300 |
| 2026-06-30 | 2.740 | 2.790 | 2.690 | 2.760 | 2.760 | 101,378,000 |
| 2026-06-29 | 2.760 | 2.810 | 2.680 | 2.740 | 2.740 | 115,178,139 |
| 2026-06-26 | 2.870 | 2.940 | 2.780 | 2.780 | 2.780 | 128,176,124 |
| 2026-06-25 | 2.980 | 2.980 | 2.870 | 2.880 | 2.880 | 115,302,700 |
| 2026-06-24 | 3.010 | 3.030 | 2.920 | 2.970 | 2.970 | 108,318,829 |
| 2026-06-23 | 3.070 | 3.120 | 3.020 | 3.030 | 3.030 | 99,010,944 |
| 2026-06-22 | 3.030 | 3.130 | 2.960 | 3.120 | 3.120 | 161,130,300 |
| 2026-06-18 | 3.170 | 3.180 | 3.060 | 3.060 | 3.060 | 125,910,461 |
| 2026-06-17 | 3.290 | 3.330 | 3.160 | 3.190 | 3.190 | 139,091,300 |
| 2026-06-16 | 3.230 | 3.330 | 3.190 | 3.310 | 3.310 | 129,219,830 |
| 2026-06-15 | 3.200 | 3.250 | 3.180 | 3.230 | 3.230 | 97,060,800 |
| 2026-06-12 | 3.200 | 3.240 | 3.130 | 3.160 | 3.160 | 120,274,130 |
| 2026-06-11 | 3.170 | 3.220 | 3.130 | 3.160 | 3.160 | 104,765,200 |
| 2026-06-10 | 3.330 | 3.340 | 3.160 | 3.220 | 3.220 | 145,651,000 |
| 2026-06-09 | 3.350 | 3.370 | 3.270 | 3.360 | 3.360 | 112,978,500 |
| 2026-06-08 | 3.360 | 3.430 | 3.270 | 3.310 | 3.310 | 137,104,900 |
| 2026-06-05 | 3.470 | 3.540 | 3.360 | 3.440 | 3.440 | 157,943,700 |
| 2026-06-04 | 3.490 | 3.550 | 3.440 | 3.470 | 3.470 | 125,941,807 |
| 2026-06-03 | 3.510 | 3.600 | 3.460 | 3.550 | 3.550 | 154,038,878 |
| 2026-06-02 | 3.600 | 3.600 | 3.400 | 3.510 | 3.510 | 157,765,300 |
| 2026-06-01 | 3.530 | 3.650 | 3.490 | 3.610 | 3.610 | 142,988,300 |
| 2026-05-29 | 3.610 | 3.620 | 3.490 | 3.540 | 3.540 | 178,789,678 |
| 2026-05-28 | 3.520 | 3.640 | 3.490 | 3.630 | 3.630 | 168,503,079 |
| 2026-05-27 | 3.560 | 3.670 | 3.490 | 3.540 | 3.540 | 148,300,400 |
| 2026-05-26 | 3.680 | 3.680 | 3.510 | 3.590 | 3.590 | 183,501,100 |
| 2026-05-25 | 3.830 | 3.870 | 3.690 | 3.730 | 3.730 | 192,878,200 |
| 2026-05-22 | 3.770 | 3.840 | 3.710 | 3.830 | 3.830 | 176,416,454 |
| 2026-05-21 | 4.020 | 4.050 | 3.720 | 3.770 | 3.770 | 291,510,101 |
| 2026-05-20 | 4.200 | 4.210 | 3.960 | 4.010 | 4.010 | 272,924,195 |
| 2026-05-19 | 4.270 | 4.340 | 4.160 | 4.220 | 4.220 | 263,943,158 |
| 2026-05-18 | 4.440 | 4.520 | 4.230 | 4.310 | 4.310 | 444,484,159 |
| 2026-05-15 | 5.340 | 5.340 | 4.650 | 4.650 | 4.650 | 708,797,872 |
| 2026-05-14 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 119,312,375 |
| 2026-05-13 | 4.600 | 4.800 | 4.560 | 4.700 | 4.700 | 439,830,601 |
| 2026-05-12 | 4.570 | 4.730 | 4.480 | 4.680 | 4.680 | 472,750,100 |
| 2026-05-11 | 4.640 | 4.690 | 4.520 | 4.560 | 4.560 | 264,343,825 |
| 2026-05-08 | 4.710 | 4.820 | 4.580 | 4.610 | 4.610 | 310,685,566 |
| 2026-05-07 | 4.720 | 4.750 | 4.580 | 4.670 | 4.670 | 420,477,982 |
| 2026-05-06 | 4.370 | 4.680 | 4.330 | 4.600 | 4.600 | 498,155,789 |
| 2026-04-30 | 4.470 | 4.540 | 4.270 | 4.290 | 4.290 | 356,066,915 |
| 2026-04-29 | 4.260 | 4.760 | 4.230 | 4.510 | 4.510 | 546,341,966 |
| 2026-04-28 | 4.230 | 4.440 | 4.230 | 4.330 | 4.330 | 368,392,000 |
| 2026-04-27 | 4.110 | 4.180 | 3.990 | 4.160 | 4.160 | 234,233,709 |
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.