Shenzhen Zhilai Sci and Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	15.010	15.100	14.430	14.770	13.791	10,496,832
2023-02-02	15.030	15.100	14.800	14.950	13.959	10,049,501
2023-02-01	14.700	15.160	14.600	15.160	14.155	13,480,780
2023-01-31	14.670	14.730	14.470	14.580	13.614	6,106,960
2023-01-30	14.700	14.840	14.500	14.630	13.661	9,006,460
2023-01-20	14.640	14.780	14.430	14.530	13.567	8,956,763
2023-01-19	14.310	14.600	14.130	14.480	13.520	8,384,800
2023-01-18	14.220	14.500	14.080	14.400	13.446	7,069,880
2023-01-17	14.300	14.570	14.070	14.180	13.240	6,605,250
2023-01-16	14.360	14.540	14.220	14.360	13.408	6,462,550
2023-01-13	14.260	14.810	14.060	14.370	13.418	8,444,620
2023-01-12	14.600	14.860	14.150	14.250	13.306	8,725,000
2023-01-11	14.460	15.110	14.200	14.650	13.679	16,519,890
2023-01-10	14.600	14.700	14.240	14.350	13.399	9,773,100
2023-01-09	15.180	15.280	14.630	14.690	13.717	13,665,550
2023-01-06	15.070	15.590	14.930	15.320	14.305	18,624,665
2023-01-05	15.520	15.600	14.640	15.050	14.053	17,034,832
2023-01-04	15.600	15.920	15.180	15.560	14.529	25,022,775
2023-01-03	13.430	15.600	13.400	15.080	14.081	26,826,136
2022-12-30	12.820	13.340	12.620	13.340	12.456	7,302,919
2022-12-29	12.650	12.840	12.530	12.720	11.877	3,013,930
2022-12-28	13.020	13.040	12.430	12.610	11.774	5,294,099
2022-12-27	13.150	13.240	12.800	13.040	12.176	3,148,113
2022-12-26	12.900	13.250	12.720	13.150	12.279	2,515,100
2022-12-23	12.870	13.080	12.670	12.900	12.045	2,608,590
2022-12-22	13.200	13.400	12.800	12.850	11.998	3,372,104
2022-12-21	13.450	13.580	13.040	13.140	12.269	3,750,491
2022-12-20	13.970	14.020	13.450	13.500	12.605	4,261,670
2022-12-19	13.900	14.140	13.650	13.970	13.044	6,060,545
2022-12-16	14.060	14.190	13.700	13.740	12.830	4,585,590
2022-12-15	14.040	14.470	13.900	14.300	13.352	5,067,052
2022-12-14	14.300	14.370	13.970	14.030	13.100	4,570,119
2022-12-13	14.600	14.710	14.190	14.310	13.362	5,329,491
2022-12-12	13.990	14.880	13.990	14.570	13.605	9,154,204
2022-12-09	14.310	14.440	13.890	13.970	13.044	6,471,804
2022-12-08	14.010	14.720	13.770	14.370	13.418	9,657,975
2022-12-07	13.660	14.550	13.370	14.210	13.268	13,032,276
2022-12-06	13.750	13.980	13.510	13.660	12.755	5,454,670
2022-12-05	14.130	14.260	13.620	13.670	12.764	8,171,620
2022-12-02	14.150	14.400	13.840	14.190	13.250	13,607,911
2022-12-01	12.480	14.360	12.420	14.150	13.212	18,293,811
2022-11-30	12.350	12.460	12.260	12.340	11.522	2,073,650
2022-11-29	12.060	12.390	12.020	12.370	11.550	3,236,480
2022-11-28	12.300	12.300	11.960	12.060	11.261	3,881,880
2022-11-25	12.640	12.640	12.290	12.310	11.494	2,741,600
2022-11-24	12.700	12.710	12.520	12.590	11.756	2,122,630
2022-11-23	12.810	12.810	12.380	12.610	11.774	3,744,600
2022-11-22	12.810	13.000	12.700	12.750	11.905	4,725,258
2022-11-21	12.740	12.910	12.460	12.880	12.026	5,188,073
2022-11-18	12.810	12.980	12.740	12.770	11.924	6,125,717
2022-11-17	12.730	12.810	12.590	12.790	11.942	3,575,710
2022-11-16	12.850	12.950	12.650	12.720	11.877	4,672,763
2022-11-15	12.620	12.850	12.600	12.830	11.980	4,547,280
2022-11-14	12.570	12.740	12.510	12.650	11.812	4,651,726
2022-11-11	12.800	12.900	12.650	12.660	11.821	6,526,554
2022-11-10	12.540	12.680	12.500	12.560	11.728	4,116,140
2022-11-09	12.750	12.760	12.570	12.620	11.784	5,212,145
2022-11-08	12.640	12.880	12.410	12.800	11.952	8,378,754
2022-11-07	12.570	12.680	12.460	12.680	11.840	5,729,122
2022-11-04	12.310	12.600	12.180	12.600	11.765	6,602,740

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.2000 CNY
2025-05-14	0.1500 CNY
2024-06-13	0.1000 CNY
2023-05-30	0.3000 CNY
2022-06-16	0.4500 CNY
2021-05-28	0.4000 CNY
2020-05-21	0.4000 CNY
2019-09-26	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.