Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.000 | 2.020 | 1.930 | 1.930 | 1.930 | 27,636,100 |
| 2024-10-29 | 2.100 | 2.120 | 2.030 | 2.030 | 2.030 | 16,418,632 |
| 2024-10-28 | 1.960 | 2.080 | 1.950 | 2.060 | 2.060 | 21,765,146 |
| 2024-10-25 | 1.940 | 2.030 | 1.940 | 1.990 | 1.990 | 20,005,000 |
| 2024-10-24 | 1.910 | 1.990 | 1.910 | 1.950 | 1.950 | 17,440,120 |
| 2024-10-23 | 1.930 | 1.980 | 1.910 | 1.960 | 1.960 | 14,748,630 |
| 2024-10-22 | 1.910 | 1.980 | 1.880 | 1.920 | 1.920 | 14,499,800 |
| 2024-10-21 | 1.930 | 1.980 | 1.880 | 1.910 | 1.910 | 19,214,913 |
| 2024-10-18 | 2.000 | 2.070 | 1.970 | 1.980 | 1.980 | 17,552,230 |
| 2024-10-17 | 1.980 | 2.070 | 1.910 | 2.030 | 2.030 | 19,843,600 |
| 2024-10-16 | 2.000 | 2.050 | 1.960 | 1.980 | 1.980 | 15,337,111 |
| 2024-10-15 | 1.920 | 2.030 | 1.850 | 2.030 | 2.030 | 27,685,513 |
| 2024-10-14 | 2.040 | 2.040 | 1.930 | 1.930 | 1.930 | 23,497,300 |
| 2024-10-11 | 2.050 | 2.120 | 2.020 | 2.030 | 2.030 | 15,601,771 |
| 2024-10-10 | 2.000 | 2.120 | 1.930 | 2.090 | 2.090 | 29,363,662 |
| 2024-10-09 | 2.040 | 2.080 | 2.020 | 2.020 | 2.020 | 33,148,541 |
| 2024-10-08 | 2.130 | 2.300 | 2.130 | 2.130 | 2.130 | 56,422,102 |
| 2024-09-30 | 2.240 | 2.380 | 2.240 | 2.240 | 2.240 | 54,737,750 |
| 2024-09-27 | 2.450 | 2.480 | 2.360 | 2.360 | 2.360 | 23,327,400 |
| 2024-09-26 | 2.390 | 2.510 | 2.370 | 2.480 | 2.480 | 19,273,500 |
| 2024-09-25 | 2.320 | 2.420 | 2.320 | 2.390 | 2.390 | 22,468,705 |
| 2024-09-24 | 2.320 | 2.410 | 2.260 | 2.300 | 2.300 | 26,973,838 |
| 2024-09-23 | 2.500 | 2.590 | 2.380 | 2.380 | 2.380 | 30,617,500 |
| 2024-09-20 | 2.400 | 2.500 | 2.350 | 2.500 | 2.500 | 21,212,879 |
| 2024-09-19 | 2.380 | 2.380 | 2.220 | 2.380 | 2.380 | 49,135,540 |
| 2024-09-18 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 2,274,900 |
| 2024-09-13 | 2.140 | 2.160 | 2.110 | 2.160 | 2.160 | 12,705,100 |
| 2024-09-12 | 1.950 | 2.060 | 1.930 | 2.060 | 2.060 | 12,460,102 |
| 2024-09-11 | 1.920 | 1.990 | 1.890 | 1.960 | 1.960 | 13,239,101 |
| 2024-09-10 | 1.950 | 1.950 | 1.930 | 1.950 | 1.950 | 12,342,800 |
| 2024-09-09 | 1.790 | 1.870 | 1.700 | 1.860 | 1.860 | 13,631,511 |
| 2024-09-06 | 1.820 | 1.890 | 1.790 | 1.790 | 1.790 | 10,499,300 |
| 2024-09-05 | 1.760 | 1.870 | 1.750 | 1.830 | 1.830 | 16,737,637 |
| 2024-09-04 | 1.870 | 1.900 | 1.840 | 1.840 | 1.840 | 11,188,502 |
| 2024-09-03 | 2.000 | 2.010 | 1.940 | 1.940 | 1.940 | 13,740,600 |
| 2024-09-02 | 2.050 | 2.100 | 2.040 | 2.040 | 2.040 | 9,921,235 |
| 2024-08-30 | 2.090 | 2.120 | 2.040 | 2.040 | 2.040 | 17,942,700 |
| 2024-08-29 | 2.080 | 2.170 | 2.030 | 2.090 | 2.090 | 16,471,900 |
| 2024-08-28 | 2.110 | 2.170 | 2.040 | 2.080 | 2.080 | 22,610,700 |
| 2024-08-27 | 2.000 | 2.110 | 1.990 | 2.110 | 2.110 | 22,637,865 |
| 2024-08-26 | 1.920 | 2.050 | 1.860 | 2.010 | 2.010 | 23,153,766 |
| 2024-08-23 | 2.020 | 2.020 | 1.870 | 1.950 | 1.950 | 22,823,566 |
| 2024-08-22 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 6,459,802 |
| 2024-08-21 | 1.890 | 1.960 | 1.830 | 1.860 | 1.860 | 29,746,282 |
| 2024-08-20 | 1.760 | 1.880 | 1.750 | 1.880 | 1.880 | 19,054,900 |
| 2024-08-19 | 1.690 | 1.790 | 1.680 | 1.790 | 1.790 | 23,547,681 |
| 2024-08-16 | 1.620 | 1.700 | 1.600 | 1.700 | 1.700 | 20,929,781 |
| 2024-08-15 | 1.590 | 1.640 | 1.560 | 1.620 | 1.620 | 9,344,500 |
| 2024-08-14 | 1.610 | 1.670 | 1.590 | 1.610 | 1.610 | 14,624,102 |
| 2024-08-13 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 3,079,000 |
| 2024-08-12 | 1.520 | 1.540 | 1.500 | 1.510 | 1.510 | 9,113,800 |
| 2024-08-09 | 1.620 | 1.640 | 1.580 | 1.580 | 1.580 | 11,829,200 |
| 2024-08-08 | 1.530 | 1.610 | 1.510 | 1.610 | 1.610 | 9,802,377 |
| 2024-08-07 | 1.550 | 1.560 | 1.520 | 1.530 | 1.530 | 4,596,200 |
| 2024-08-06 | 1.540 | 1.570 | 1.500 | 1.540 | 1.540 | 7,715,600 |
| 2024-08-05 | 1.570 | 1.580 | 1.520 | 1.530 | 1.530 | 9,297,600 |
| 2024-08-02 | 1.600 | 1.630 | 1.570 | 1.590 | 1.590 | 8,104,300 |
| 2024-08-01 | 1.620 | 1.640 | 1.600 | 1.600 | 1.600 | 9,829,502 |
| 2024-07-31 | 1.630 | 1.660 | 1.630 | 1.650 | 1.650 | 5,684,200 |
| 2024-07-30 | 1.620 | 1.650 | 1.590 | 1.640 | 1.640 | 5,697,972 |
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.