Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.250 | 3.270 | 3.200 | 3.210 | 3.210 | 14,240,284 |
| 2025-07-24 | 3.230 | 3.250 | 3.200 | 3.250 | 3.250 | 19,597,900 |
| 2025-07-23 | 3.330 | 3.350 | 3.240 | 3.240 | 3.240 | 27,763,500 |
| 2025-07-22 | 3.400 | 3.400 | 3.330 | 3.350 | 3.350 | 20,558,900 |
| 2025-07-21 | 3.280 | 3.380 | 3.260 | 3.380 | 3.380 | 24,974,995 |
| 2025-07-18 | 3.310 | 3.330 | 3.240 | 3.280 | 3.280 | 18,766,900 |
| 2025-07-17 | 3.260 | 3.370 | 3.260 | 3.300 | 3.300 | 32,631,569 |
| 2025-07-16 | 3.260 | 3.280 | 3.200 | 3.270 | 3.270 | 25,010,556 |
| 2025-07-15 | 3.300 | 3.380 | 3.200 | 3.240 | 3.240 | 42,359,977 |
| 2025-07-14 | 3.420 | 3.470 | 3.300 | 3.330 | 3.330 | 48,296,414 |
| 2025-07-11 | 3.440 | 3.780 | 3.430 | 3.530 | 3.530 | 44,920,814 |
| 2025-07-10 | 3.630 | 3.710 | 3.430 | 3.490 | 3.490 | 55,564,925 |
| 2025-07-09 | 3.700 | 4.000 | 3.510 | 3.720 | 3.720 | 106,516,792 |
| 2025-07-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-07-07 | 3.600 | 3.720 | 3.590 | 3.680 | 3.680 | 25,697,168 |
| 2025-07-04 | 3.700 | 3.700 | 3.550 | 3.580 | 3.580 | 49,743,255 |
| 2025-07-03 | 3.990 | 3.990 | 3.740 | 3.740 | 3.740 | 42,759,700 |
| 2025-07-02 | 3.780 | 3.950 | 3.730 | 3.940 | 3.940 | 33,717,095 |
| 2025-07-01 | 3.580 | 3.790 | 3.570 | 3.770 | 3.770 | 25,606,595 |
| 2025-06-30 | 3.590 | 3.650 | 3.500 | 3.630 | 3.630 | 27,683,286 |
| 2025-06-27 | 3.500 | 3.650 | 3.470 | 3.610 | 3.610 | 34,155,574 |
| 2025-06-26 | 3.480 | 3.540 | 3.390 | 3.500 | 3.500 | 28,296,680 |
| 2025-06-25 | 3.400 | 3.550 | 3.380 | 3.480 | 3.480 | 29,115,455 |
| 2025-06-24 | 3.420 | 3.460 | 3.360 | 3.390 | 3.390 | 28,410,395 |
| 2025-06-23 | 3.200 | 3.390 | 3.170 | 3.390 | 3.390 | 30,969,861 |
| 2025-06-20 | 3.210 | 3.270 | 3.180 | 3.230 | 3.230 | 12,648,694 |
| 2025-06-19 | 3.270 | 3.320 | 3.200 | 3.220 | 3.220 | 20,902,500 |
| 2025-06-18 | 3.270 | 3.350 | 3.190 | 3.290 | 3.290 | 26,813,200 |
| 2025-06-17 | 3.130 | 3.280 | 3.120 | 3.270 | 3.270 | 25,668,059 |
| 2025-06-16 | 3.060 | 3.150 | 3.050 | 3.130 | 3.130 | 17,379,703 |
| 2025-06-13 | 3.150 | 3.170 | 3.050 | 3.090 | 3.090 | 20,976,111 |
| 2025-06-12 | 3.180 | 3.200 | 3.080 | 3.120 | 3.120 | 26,405,700 |
| 2025-06-11 | 3.090 | 3.200 | 3.050 | 3.160 | 3.160 | 34,156,755 |
| 2025-06-10 | 3.080 | 3.090 | 2.980 | 3.050 | 3.050 | 39,160,975 |
| 2025-06-09 | 3.010 | 3.150 | 3.000 | 3.120 | 3.120 | 37,614,509 |
| 2025-06-06 | 2.960 | 3.030 | 2.930 | 3.000 | 3.000 | 27,915,931 |
| 2025-06-05 | 2.790 | 2.920 | 2.780 | 2.920 | 2.920 | 24,424,780 |
| 2025-06-04 | 2.770 | 2.850 | 2.750 | 2.780 | 2.780 | 28,547,131 |
| 2025-06-03 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2025-05-30 | 2.660 | 2.760 | 2.650 | 2.760 | 2.760 | 12,554,416 |
| 2025-05-29 | 2.670 | 2.690 | 2.650 | 2.650 | 2.650 | 8,265,600 |
| 2025-05-28 | 2.680 | 2.710 | 2.660 | 2.660 | 2.660 | 4,628,400 |
| 2025-05-27 | 2.650 | 2.690 | 2.610 | 2.690 | 2.690 | 8,602,968 |
| 2025-05-26 | 2.640 | 2.650 | 2.600 | 2.620 | 2.620 | 6,150,590 |
| 2025-05-23 | 2.660 | 2.670 | 2.630 | 2.630 | 2.630 | 7,720,100 |
| 2025-05-22 | 2.730 | 2.750 | 2.660 | 2.680 | 2.680 | 8,179,259 |
| 2025-05-21 | 2.770 | 2.790 | 2.700 | 2.710 | 2.710 | 9,635,100 |
| 2025-05-20 | 2.770 | 2.790 | 2.730 | 2.770 | 2.770 | 10,963,547 |
| 2025-05-19 | 2.640 | 2.770 | 2.640 | 2.760 | 2.760 | 20,039,685 |
| 2025-05-16 | 2.620 | 2.640 | 2.570 | 2.640 | 2.640 | 6,856,979 |
| 2025-05-15 | 2.630 | 2.660 | 2.610 | 2.620 | 2.620 | 8,614,400 |
| 2025-05-14 | 2.630 | 2.660 | 2.600 | 2.640 | 2.640 | 6,869,859 |
| 2025-05-13 | 2.620 | 2.690 | 2.610 | 2.620 | 2.620 | 9,723,959 |
| 2025-05-12 | 2.590 | 2.640 | 2.580 | 2.620 | 2.620 | 7,399,437 |
| 2025-05-09 | 2.590 | 2.620 | 2.570 | 2.590 | 2.590 | 5,745,400 |
| 2025-05-08 | 2.580 | 2.620 | 2.570 | 2.600 | 2.600 | 6,463,400 |
| 2025-05-07 | 2.610 | 2.610 | 2.570 | 2.590 | 2.590 | 7,335,203 |
| 2025-05-06 | 2.620 | 2.620 | 2.580 | 2.600 | 2.600 | 9,487,600 |
| 2025-04-30 | 2.520 | 2.610 | 2.520 | 2.590 | 2.590 | 10,310,405 |
| 2025-04-29 | 2.480 | 2.540 | 2.440 | 2.510 | 2.510 | 7,922,500 |
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.