Zhongli Science and Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.540	2.550	2.490	2.500	2.500	6,207,200
2025-04-25	2.500	2.560	2.490	2.540	2.540	7,095,400
2025-04-24	2.600	2.600	2.480	2.490	2.490	13,243,500
2025-04-23	2.610	2.620	2.580	2.590	2.590	6,947,400
2025-04-22	2.620	2.640	2.560	2.590	2.590	17,857,374
2025-04-21	2.660	2.730	2.610	2.690	2.690	12,269,500
2025-04-18	2.620	2.690	2.610	2.650	2.650	11,847,500
2025-04-17	2.550	2.640	2.530	2.600	2.600	7,849,100
2025-04-16	2.580	2.590	2.530	2.560	2.560	5,569,200
2025-04-15	2.580	2.630	2.540	2.580	2.580	7,569,885
2025-04-14	2.490	2.570	2.490	2.550	2.550	6,805,488
2025-04-11	2.460	2.540	2.420	2.490	2.490	9,205,902
2025-04-10	2.390	2.470	2.390	2.460	2.460	13,291,101
2025-04-09	2.430	2.430	2.310	2.350	2.350	18,741,552
2025-04-08	2.430	2.500	2.430	2.430	2.430	10,812,800
2025-04-07	2.560	2.600	2.560	2.560	2.560	5,201,900
2025-04-03	2.650	2.750	2.630	2.690	2.690	7,477,441
2025-04-02	2.680	2.700	2.660	2.670	2.670	6,188,000
2025-04-01	2.590	2.700	2.580	2.680	2.680	9,622,162
2025-03-31	2.580	2.620	2.530	2.590	2.590	6,297,500
2025-03-28	2.620	2.640	2.570	2.580	2.580	8,756,000
2025-03-27	2.650	2.770	2.620	2.640	2.640	12,670,700
2025-03-26	2.630	2.670	2.580	2.650	2.650	9,757,900
2025-03-25	2.600	2.670	2.580	2.630	2.630	10,987,589
2025-03-24	2.680	2.710	2.540	2.570	2.570	15,071,396
2025-03-21	2.650	2.730	2.620	2.670	2.670	19,231,124
2025-03-20	2.610	2.730	2.610	2.710	2.710	28,706,232
2025-03-19	2.520	2.610	2.510	2.610	2.610	6,786,900
2025-03-18	2.500	2.560	2.490	2.490	2.490	10,825,932
2025-03-17	2.540	2.560	2.470	2.500	2.500	17,321,972
2025-03-14	2.400	2.490	2.390	2.490	2.490	15,657,772
2025-03-13	2.370	2.390	2.340	2.370	2.370	9,108,500
2025-03-12	2.410	2.420	2.380	2.380	2.380	9,622,174
2025-03-11	2.380	2.450	2.370	2.410	2.410	9,924,801
2025-03-10	2.370	2.410	2.360	2.380	2.380	7,323,375
2025-03-07	2.380	2.410	2.350	2.360	2.360	10,550,200
2025-03-06	2.380	2.400	2.340	2.360	2.360	14,190,372
2025-03-05	2.390	2.450	2.370	2.400	2.400	11,917,834
2025-03-04	2.460	2.500	2.400	2.400	2.400	21,799,101
2025-03-03	2.480	2.650	2.460	2.530	2.530	27,186,459
2025-02-28	2.550	2.570	2.460	2.520	2.520	45,438,105
2025-02-27	2.430	2.450	2.390	2.450	2.450	19,745,188
2025-02-26	2.250	2.330	2.240	2.330	2.330	11,259,496
2025-02-25	2.200	2.270	2.170	2.220	2.220	8,508,442
2025-02-24	2.240	2.250	2.150	2.200	2.200	14,675,943
2025-02-21	2.280	2.290	2.250	2.250	2.250	10,196,461
2025-02-20	2.300	2.300	2.260	2.290	2.290	7,787,866
2025-02-19	2.270	2.330	2.250	2.290	2.290	8,557,137
2025-02-18	2.260	2.340	2.250	2.270	2.270	10,272,400
2025-02-17	2.300	2.300	2.240	2.270	2.270	10,845,702
2025-02-14	2.330	2.330	2.270	2.290	2.290	11,039,087
2025-02-13	2.340	2.400	2.310	2.340	2.340	11,071,755
2025-02-12	2.370	2.370	2.330	2.340	2.340	8,057,644
2025-02-11	2.400	2.410	2.350	2.380	2.380	8,563,900
2025-02-10	2.430	2.450	2.380	2.400	2.400	10,218,958
2025-02-07	2.420	2.470	2.390	2.430	2.430	12,581,800
2025-02-06	2.390	2.420	2.370	2.390	2.390	8,995,800
2025-02-05	2.420	2.450	2.340	2.390	2.390	8,476,400
2025-01-27	2.310	2.460	2.310	2.410	2.410	11,928,622
2025-01-24	2.350	2.400	2.330	2.350	2.350	9,723,900

← NewerPage 7 of 21 · 1,219 trading daysOlder →

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.