Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.180 | 4.330 | 4.110 | 4.120 | 4.120 | 251,237,397 |
| 2026-04-23 | 4.380 | 4.510 | 4.150 | 4.200 | 4.200 | 362,373,417 |
| 2026-04-22 | 4.310 | 4.480 | 4.240 | 4.370 | 4.370 | 425,190,339 |
| 2026-04-21 | 4.510 | 4.550 | 4.260 | 4.310 | 4.310 | 581,149,837 |
| 2026-04-20 | 4.030 | 4.380 | 4.030 | 4.380 | 4.380 | 483,263,008 |
| 2026-04-17 | 4.100 | 4.220 | 3.960 | 3.980 | 3.980 | 350,630,674 |
| 2026-04-16 | 4.080 | 4.150 | 3.960 | 4.090 | 4.090 | 339,027,085 |
| 2026-04-15 | 4.160 | 4.230 | 4.020 | 4.030 | 4.030 | 398,005,692 |
| 2026-04-14 | 4.410 | 4.500 | 4.180 | 4.240 | 4.240 | 442,120,028 |
| 2026-04-13 | 4.390 | 4.580 | 4.180 | 4.450 | 4.450 | 432,062,049 |
| 2026-04-10 | 4.630 | 4.670 | 4.370 | 4.400 | 4.400 | 546,413,489 |
| 2026-04-09 | 4.910 | 4.950 | 4.540 | 4.760 | 4.760 | 709,570,375 |
| 2026-04-08 | 5.060 | 5.230 | 4.990 | 5.030 | 5.030 | 741,600,188 |
| 2026-04-07 | 5.030 | 5.430 | 4.900 | 5.230 | 5.230 | 840,343,955 |
| 2026-04-03 | 4.850 | 5.160 | 4.670 | 5.030 | 5.030 | 1,027,166,247 |
| 2026-04-02 | 4.550 | 4.980 | 4.550 | 4.980 | 4.980 | 722,839,095 |
| 2026-04-01 | 4.740 | 4.880 | 4.470 | 4.530 | 4.530 | 738,893,461 |
| 2026-03-31 | 4.800 | 5.110 | 4.540 | 4.940 | 4.940 | 1,007,493,570 |
| 2026-03-30 | 4.260 | 4.760 | 4.160 | 4.760 | 4.760 | 875,101,285 |
| 2026-03-27 | 4.530 | 4.630 | 4.270 | 4.330 | 4.330 | 854,524,329 |
| 2026-03-26 | 4.810 | 5.300 | 4.640 | 4.740 | 4.740 | 899,575,954 |
| 2026-03-25 | 4.830 | 5.070 | 4.670 | 5.070 | 5.070 | 1,097,423,417 |
| 2026-03-24 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 57,429,310 |
| 2026-03-23 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 73,289,630 |
| 2026-03-20 | 3.480 | 3.810 | 3.480 | 3.810 | 3.810 | 211,921,967 |
| 2026-03-19 | 3.450 | 3.600 | 3.420 | 3.460 | 3.460 | 184,373,344 |
| 2026-03-18 | 3.520 | 3.700 | 3.450 | 3.520 | 3.520 | 211,762,530 |
| 2026-03-17 | 3.410 | 3.640 | 3.410 | 3.500 | 3.500 | 184,573,871 |
| 2026-03-16 | 3.490 | 3.580 | 3.400 | 3.430 | 3.430 | 117,361,940 |
| 2026-03-13 | 3.510 | 3.560 | 3.450 | 3.470 | 3.470 | 142,083,790 |
| 2026-03-12 | 3.500 | 3.680 | 3.500 | 3.570 | 3.570 | 181,098,366 |
| 2026-03-11 | 3.480 | 3.580 | 3.440 | 3.530 | 3.530 | 131,693,886 |
| 2026-03-10 | 3.480 | 3.520 | 3.390 | 3.500 | 3.500 | 127,960,130 |
| 2026-03-09 | 3.440 | 3.500 | 3.410 | 3.500 | 3.500 | 126,171,824 |
| 2026-03-06 | 3.360 | 3.520 | 3.330 | 3.480 | 3.480 | 147,579,031 |
| 2026-03-05 | 3.420 | 3.460 | 3.330 | 3.370 | 3.370 | 143,544,755 |
| 2026-03-04 | 3.300 | 3.420 | 3.250 | 3.360 | 3.360 | 162,417,525 |
| 2026-03-03 | 3.420 | 3.720 | 3.370 | 3.390 | 3.390 | 256,176,224 |
| 2026-03-02 | 3.470 | 3.540 | 3.360 | 3.380 | 3.380 | 130,440,400 |
| 2026-02-27 | 3.470 | 3.560 | 3.460 | 3.550 | 3.550 | 127,947,285 |
| 2026-02-26 | 3.470 | 3.540 | 3.390 | 3.500 | 3.500 | 136,303,499 |
| 2026-02-25 | 3.430 | 3.520 | 3.420 | 3.470 | 3.470 | 154,024,999 |
| 2026-02-24 | 3.370 | 3.540 | 3.370 | 3.450 | 3.450 | 173,056,006 |
| 2026-02-13 | 3.400 | 3.430 | 3.270 | 3.280 | 3.280 | 92,712,200 |
| 2026-02-12 | 3.400 | 3.420 | 3.300 | 3.350 | 3.350 | 127,005,018 |
| 2026-02-11 | 3.420 | 3.490 | 3.350 | 3.350 | 3.350 | 190,271,613 |
| 2026-02-10 | 3.490 | 3.580 | 3.390 | 3.440 | 3.440 | 375,530,817 |
| 2026-02-09 | 3.160 | 3.430 | 3.160 | 3.430 | 3.430 | 195,617,509 |
| 2026-02-06 | 3.040 | 3.160 | 3.010 | 3.120 | 3.120 | 131,725,001 |
| 2026-02-05 | 3.120 | 3.140 | 3.050 | 3.070 | 3.070 | 96,806,632 |
| 2026-02-04 | 2.980 | 3.150 | 2.970 | 3.140 | 3.140 | 189,499,820 |
| 2026-02-03 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 63,610,800 |
| 2026-02-02 | 2.940 | 3.000 | 2.920 | 2.940 | 2.940 | 65,546,301 |
| 2026-01-30 | 2.940 | 2.970 | 2.880 | 2.950 | 2.950 | 79,664,104 |
| 2026-01-29 | 3.000 | 3.030 | 2.960 | 2.970 | 2.970 | 93,326,282 |
| 2026-01-28 | 3.080 | 3.110 | 3.010 | 3.020 | 3.020 | 87,885,801 |
| 2026-01-27 | 3.070 | 3.110 | 2.980 | 3.090 | 3.090 | 135,562,392 |
| 2026-01-26 | 3.190 | 3.300 | 3.080 | 3.090 | 3.090 | 203,141,305 |
| 2026-01-23 | 2.960 | 3.260 | 2.950 | 3.130 | 3.130 | 293,308,351 |
| 2026-01-22 | 2.960 | 2.970 | 2.940 | 2.960 | 2.960 | 56,415,069 |
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.