Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7.510 | 7.660 | 7.410 | 7.460 | 7.460 | 22,660,500 |
| 2022-02-09 | 7.550 | 7.720 | 7.470 | 7.560 | 7.560 | 25,469,709 |
| 2022-02-08 | 7.580 | 7.640 | 7.340 | 7.530 | 7.530 | 23,129,009 |
| 2022-02-07 | 7.270 | 7.590 | 7.230 | 7.450 | 7.450 | 33,010,294 |
| 2022-01-28 | 6.850 | 7.260 | 6.640 | 7.210 | 7.210 | 35,773,664 |
| 2022-01-27 | 7.050 | 7.100 | 6.720 | 6.720 | 6.720 | 20,456,206 |
| 2022-01-26 | 7.000 | 7.280 | 7.000 | 7.110 | 7.110 | 21,473,838 |
| 2022-01-25 | 7.310 | 7.340 | 7.000 | 7.040 | 7.040 | 25,852,200 |
| 2022-01-24 | 7.110 | 7.470 | 7.030 | 7.300 | 7.300 | 28,025,893 |
| 2022-01-21 | 7.270 | 7.440 | 7.080 | 7.150 | 7.150 | 30,731,681 |
| 2022-01-20 | 7.290 | 7.450 | 7.150 | 7.380 | 7.380 | 47,433,659 |
| 2022-01-19 | 7.070 | 7.550 | 7.030 | 7.340 | 7.340 | 81,721,234 |
| 2022-01-18 | 7.000 | 7.090 | 6.870 | 6.940 | 6.940 | 26,884,634 |
| 2022-01-17 | 6.790 | 7.120 | 6.700 | 7.070 | 7.070 | 51,795,051 |
| 2022-01-14 | 6.650 | 7.320 | 6.550 | 7.040 | 7.040 | 78,621,606 |
| 2022-01-13 | 6.750 | 6.890 | 6.600 | 6.650 | 6.650 | 31,427,901 |
| 2022-01-12 | 6.460 | 6.770 | 6.400 | 6.760 | 6.760 | 35,090,688 |
| 2022-01-11 | 6.530 | 6.550 | 6.400 | 6.420 | 6.420 | 19,246,500 |
| 2022-01-10 | 6.470 | 6.560 | 6.350 | 6.490 | 6.490 | 15,394,300 |
| 2022-01-07 | 6.740 | 6.780 | 6.510 | 6.520 | 6.520 | 20,593,262 |
| 2022-01-06 | 6.580 | 6.760 | 6.520 | 6.730 | 6.730 | 18,116,100 |
| 2022-01-05 | 6.870 | 6.890 | 6.500 | 6.620 | 6.620 | 31,601,463 |
| 2022-01-04 | 6.720 | 6.850 | 6.650 | 6.830 | 6.830 | 22,797,500 |
| 2021-12-31 | 6.740 | 7.000 | 6.700 | 6.760 | 6.760 | 32,024,400 |
| 2021-12-30 | 6.700 | 6.770 | 6.620 | 6.680 | 6.680 | 27,024,703 |
| 2021-12-29 | 6.830 | 6.830 | 6.660 | 6.730 | 6.730 | 30,112,138 |
| 2021-12-28 | 6.910 | 7.020 | 6.630 | 6.840 | 6.840 | 56,158,700 |
| 2021-12-27 | 7.100 | 7.140 | 6.830 | 6.880 | 6.880 | 38,537,248 |
| 2021-12-24 | 7.450 | 7.540 | 7.080 | 7.100 | 7.100 | 39,330,408 |
| 2021-12-23 | 7.410 | 7.660 | 7.400 | 7.540 | 7.540 | 25,900,351 |
| 2021-12-22 | 8.000 | 8.000 | 7.480 | 7.540 | 7.540 | 37,833,458 |
| 2021-12-21 | 7.220 | 7.560 | 7.190 | 7.520 | 7.520 | 34,752,687 |
| 2021-12-20 | 7.750 | 7.800 | 7.190 | 7.240 | 7.240 | 51,964,160 |
| 2021-12-17 | 8.020 | 8.290 | 7.820 | 7.820 | 7.820 | 40,650,400 |
| 2021-12-16 | 7.680 | 8.320 | 7.600 | 8.110 | 8.110 | 62,640,328 |
| 2021-12-15 | 7.820 | 8.140 | 7.680 | 7.720 | 7.720 | 42,251,150 |
| 2021-12-14 | 7.700 | 7.890 | 7.580 | 7.820 | 7.820 | 34,939,900 |
| 2021-12-13 | 7.670 | 7.820 | 7.400 | 7.750 | 7.750 | 38,000,900 |
| 2021-12-10 | 7.760 | 7.950 | 7.690 | 7.790 | 7.790 | 30,105,102 |
| 2021-12-09 | 8.110 | 8.150 | 7.870 | 7.910 | 7.910 | 34,691,163 |
| 2021-12-08 | 7.850 | 8.370 | 7.800 | 8.160 | 8.160 | 50,249,500 |
| 2021-12-07 | 8.000 | 8.120 | 7.610 | 7.790 | 7.790 | 49,314,200 |
| 2021-12-06 | 8.430 | 8.700 | 8.220 | 8.270 | 8.270 | 40,949,500 |
| 2021-12-03 | 8.310 | 8.630 | 8.030 | 8.430 | 8.430 | 58,759,623 |
| 2021-12-02 | 8.390 | 8.390 | 7.990 | 8.020 | 8.020 | 40,196,788 |
| 2021-12-01 | 8.540 | 8.850 | 8.330 | 8.340 | 8.340 | 42,220,932 |
| 2021-11-30 | 8.860 | 8.880 | 8.370 | 8.460 | 8.460 | 48,869,903 |
| 2021-11-29 | 8.460 | 8.930 | 8.450 | 8.650 | 8.650 | 49,460,133 |
| 2021-11-26 | 9.170 | 9.290 | 8.710 | 8.900 | 8.900 | 66,791,537 |
| 2021-11-25 | 9.150 | 9.560 | 8.460 | 9.420 | 9.420 | 82,729,595 |
| 2021-11-24 | 9.360 | 9.620 | 8.900 | 8.990 | 8.990 | 77,780,000 |
| 2021-11-23 | 9.150 | 9.990 | 9.110 | 9.360 | 9.360 | 106,444,503 |
| 2021-11-22 | 8.470 | 9.430 | 8.250 | 9.160 | 9.160 | 126,573,575 |
| 2021-11-19 | 7.740 | 8.570 | 7.740 | 8.570 | 8.570 | 94,670,166 |
| 2021-11-18 | 8.680 | 8.680 | 7.790 | 7.790 | 7.790 | 98,426,781 |
| 2021-11-17 | 7.690 | 8.650 | 7.600 | 8.650 | 8.650 | 109,805,812 |
| 2021-11-16 | 8.700 | 8.700 | 7.480 | 7.860 | 7.860 | 127,256,802 |
| 2021-11-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 11,171,445 |
| 2021-11-12 | 7.450 | 7.450 | 7.120 | 7.450 | 7.450 | 41,999,633 |
| 2021-11-11 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 9,901,000 |
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.