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
2025-01-23	2.380	2.420	2.340	2.350	2.350	12,215,280
2025-01-22	2.360	2.450	2.340	2.400	2.400	13,087,000
2025-01-21	2.490	2.490	2.350	2.360	2.360	19,218,080
2025-01-20	2.580	2.580	2.460	2.470	2.470	18,361,080
2025-01-17	2.590	2.620	2.510	2.570	2.570	14,100,060
2025-01-16	2.660	2.680	2.570	2.570	2.570	29,780,869
2025-01-15	2.610	2.800	2.550	2.700	2.700	43,335,140
2025-01-14	2.960	2.960	2.680	2.680	2.680	65,658,800
2025-01-13	2.820	2.820	2.820	2.820	2.820	941,800
2025-01-10	2.690	2.690	2.690	2.690	2.690	232,300
2025-01-09	2.560	2.560	2.560	2.560	2.560	1,228,300
2025-01-08	2.440	2.440	2.440	2.440	2.440	0
2025-01-07	2.440	2.440	2.440	2.440	2.440	0
2025-01-06	2.440	2.440	2.440	2.440	2.440	0
2025-01-03	2.440	2.440	2.440	2.440	2.440	0
2025-01-02	2.440	2.440	2.440	2.440	2.440	0
2024-12-31	2.440	2.440	2.440	2.440	2.440	0
2024-12-30	2.440	2.440	2.440	2.440	2.440	0
2024-12-27	2.440	2.440	2.440	2.440	2.440	0
2024-12-26	2.440	2.440	2.440	2.440	2.440	0
2024-12-25	2.440	2.440	2.440	2.440	2.440	0
2024-12-24	2.440	2.440	2.440	2.440	2.440	0
2024-12-23	2.440	2.440	2.440	2.440	2.440	0
2024-12-20	2.440	2.440	2.440	2.440	2.440	0
2024-12-19	2.440	2.440	2.440	2.440	2.440	0
2024-12-18	2.440	2.440	2.440	2.440	2.440	0
2024-12-17	2.440	2.440	2.440	2.440	2.440	0
2024-12-16	2.440	2.440	2.440	2.440	2.440	0
2024-12-13	2.440	2.440	2.440	2.440	2.440	0
2024-12-12	2.440	2.440	2.440	2.440	2.440	0
2024-12-11	2.440	2.440	2.440	2.440	2.440	0
2024-12-10	2.440	2.440	2.440	2.440	2.440	0
2024-12-09	2.440	2.440	2.440	2.440	2.440	0
2024-12-06	2.440	2.440	2.440	2.440	2.440	0
2024-12-05	2.440	2.440	2.440	2.440	2.440	0
2024-12-04	2.440	2.440	2.440	2.440	2.440	0
2024-12-03	2.440	2.440	2.440	2.440	2.440	0
2024-12-02	2.440	2.440	2.440	2.440	2.440	0
2024-11-29	2.440	2.440	2.440	2.440	2.440	0
2024-11-28	2.440	2.440	2.440	2.440	2.440	0
2024-11-27	2.440	2.440	2.440	2.440	2.440	0
2024-11-26	2.440	2.440	2.440	2.440	2.440	0
2024-11-25	2.440	2.440	2.440	2.440	2.440	0
2024-11-22	2.440	2.440	2.440	2.440	2.440	0
2024-11-21	2.440	2.440	2.440	2.440	2.440	0
2024-11-20	2.440	2.440	2.440	2.440	2.440	0
2024-11-19	2.440	2.440	2.440	2.440	2.440	0
2024-11-18	2.440	2.440	2.440	2.440	2.440	0
2024-11-15	2.440	2.440	2.440	2.440	2.440	0
2024-11-14	2.440	2.440	2.440	2.440	2.440	0
2024-11-13	2.440	2.440	2.440	2.440	2.440	0
2024-11-12	2.440	2.440	2.440	2.440	2.440	0
2024-11-11	2.440	2.440	2.440	2.440	2.440	0
2024-11-08	2.440	2.440	2.420	2.440	2.440	23,904,866
2024-11-07	2.320	2.320	2.270	2.320	2.320	32,080,559
2024-11-06	2.210	2.210	2.210	2.210	2.210	2,591,900
2024-11-05	2.100	2.100	2.100	2.100	2.100	2,366,800
2024-11-04	2.000	2.000	2.000	2.000	2.000	8,241,386
2024-11-01	1.950	1.990	1.900	1.900	1.900	20,910,600
2024-10-31	2.030	2.030	1.940	2.000	2.000	25,797,040

← NewerPage 8 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.