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
2022-11-03	12.320	12.390	12.100	12.320	11.504	5,722,183
2022-11-02	12.240	12.460	12.180	12.430	11.606	7,094,641
2022-11-01	11.910	12.290	11.890	12.240	11.429	10,909,806
2022-10-31	12.180	12.330	11.860	11.900	11.111	12,099,429
2022-10-28	13.100	13.440	12.310	12.480	11.653	19,543,691
2022-10-27	14.580	14.890	14.430	14.880	13.894	4,787,450
2022-10-26	14.130	14.650	14.040	14.560	13.595	4,214,120
2022-10-25	14.090	14.300	13.700	14.130	13.194	3,934,540
2022-10-24	14.660	14.660	14.010	14.100	13.166	4,138,356
2022-10-21	14.410	14.750	14.200	14.520	13.558	4,469,690
2022-10-20	14.210	14.630	13.930	14.470	13.511	5,192,191
2022-10-19	14.160	14.350	14.050	14.200	13.259	3,099,020
2022-10-18	14.350	14.520	14.130	14.240	13.296	4,510,310
2022-10-17	13.870	14.330	13.810	14.310	13.362	5,135,048
2022-10-14	13.940	14.280	13.900	14.070	13.138	4,334,070
2022-10-13	13.810	14.380	13.760	13.880	12.960	7,778,571
2022-10-12	13.300	13.900	13.150	13.900	12.979	3,261,134
2022-10-11	12.990	13.390	12.880	13.300	12.419	2,490,300
2022-10-10	13.340	13.570	12.900	13.000	12.139	3,712,320
2022-09-30	13.500	13.650	13.160	13.290	12.409	1,641,383
2022-09-29	13.700	13.700	13.330	13.490	12.596	2,226,558
2022-09-28	13.800	13.800	13.340	13.350	12.465	2,014,230
2022-09-27	13.550	13.860	13.420	13.850	12.932	1,805,860
2022-09-26	13.500	13.610	13.200	13.330	12.447	2,054,230
2022-09-23	14.180	14.190	13.410	13.580	12.680	2,489,050
2022-09-22	14.180	14.390	14.110	14.150	13.212	1,611,560
2022-09-21	13.900	14.450	13.660	14.340	13.390	2,185,212
2022-09-20	13.990	14.120	13.840	14.070	13.138	1,769,859
2022-09-19	14.210	14.380	13.700	13.790	12.876	2,490,882
2022-09-16	14.230	14.590	14.000	14.180	13.240	2,888,520
2022-09-15	14.590	14.680	13.910	14.100	13.166	3,097,302
2022-09-14	14.660	14.660	14.310	14.590	13.623	1,714,681
2022-09-13	14.450	14.860	14.420	14.700	13.726	3,693,222
2022-09-09	14.720	14.870	14.360	14.470	13.511	3,484,150
2022-09-08	15.300	15.300	14.680	14.720	13.745	2,849,830
2022-09-07	15.080	15.480	14.940	15.190	14.183	3,376,200
2022-09-06	15.060	15.100	14.720	15.070	14.071	2,796,500
2022-09-05	15.100	15.180	14.770	14.900	13.913	2,704,940
2022-09-02	14.660	15.180	14.580	15.080	14.081	3,307,680
2022-09-01	14.530	14.910	14.440	14.600	13.633	3,951,422
2022-08-31	15.170	15.380	14.300	14.450	13.492	5,593,550
2022-08-30	15.240	15.560	14.930	15.160	14.155	4,928,747
2022-08-29	15.050	15.440	14.840	15.390	14.370	3,282,400
2022-08-26	15.300	15.740	15.070	15.240	14.230	4,049,470
2022-08-25	15.210	15.480	14.920	15.200	14.193	4,322,990
2022-08-24	16.390	16.390	15.010	15.190	14.183	9,038,730
2022-08-23	15.760	16.700	15.760	16.500	15.407	6,757,690
2022-08-22	15.890	16.200	15.660	15.720	14.678	4,095,950
2022-08-19	16.100	16.870	15.900	15.960	14.902	5,562,310
2022-08-18	15.700	16.140	15.700	16.090	15.024	3,479,810
2022-08-17	16.320	16.390	15.770	15.840	14.790	4,165,400
2022-08-16	15.970	16.270	15.800	16.270	15.192	4,516,949
2022-08-15	16.100	16.270	15.780	15.890	14.837	5,285,961
2022-08-12	16.500	16.610	16.130	16.210	15.136	3,962,471
2022-08-11	16.430	16.690	16.350	16.500	15.407	5,433,215
2022-08-10	16.350	16.780	16.210	16.320	15.239	6,607,897
2022-08-09	16.010	17.200	15.780	16.560	15.463	11,296,297
2022-08-08	15.380	16.020	14.910	15.840	14.790	7,499,604
2022-08-05	14.760	15.230	14.710	15.180	14.174	6,055,790
2022-08-04	14.710	14.980	14.400	14.760	13.782	4,343,670

← NewerPage 17 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.