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
2022-08-03	14.760	15.280	14.510	14.570	13.605	6,070,640
2022-08-02	15.310	15.380	14.480	14.650	13.679	8,880,969
2022-08-01	15.140	15.650	15.100	15.540	14.510	6,250,020
2022-07-29	15.600	15.770	15.330	15.540	14.510	6,585,278
2022-07-28	15.660	15.960	15.520	15.600	14.566	7,965,943
2022-07-27	15.780	15.910	15.530	15.610	14.576	8,730,240
2022-07-26	15.550	16.200	15.550	15.870	14.818	8,611,792
2022-07-25	15.500	16.150	15.350	15.620	14.585	10,501,610
2022-07-22	15.510	15.850	15.310	15.490	14.464	11,140,924
2022-07-21	15.490	15.690	15.320	15.410	14.389	11,038,245
2022-07-20	15.600	16.010	15.230	15.470	14.445	15,333,860
2022-07-19	15.110	16.260	14.830	15.780	14.734	25,341,602
2022-07-18	14.750	15.750	14.470	14.930	13.941	33,069,691
2022-07-15	13.400	14.920	13.380	14.920	13.931	30,490,983
2022-07-14	12.190	12.480	12.150	12.430	11.606	2,955,710
2022-07-13	12.130	12.250	12.100	12.230	11.420	2,612,010
2022-07-12	12.440	12.440	12.040	12.130	11.326	3,708,650
2022-07-11	12.450	12.590	12.130	12.360	11.541	3,133,927
2022-07-08	12.410	12.800	12.380	12.510	11.681	3,927,402
2022-07-07	12.640	12.700	12.390	12.400	11.578	3,417,650
2022-07-06	12.690	12.790	12.480	12.580	11.746	3,422,240
2022-07-05	13.290	13.370	12.550	12.740	11.896	6,247,454
2022-07-04	13.210	13.290	13.040	13.250	12.372	4,334,390
2022-07-01	13.500	13.650	13.160	13.210	12.335	5,230,700
2022-06-30	13.520	13.660	13.380	13.400	12.512	4,745,970
2022-06-29	14.200	14.220	13.430	13.470	12.577	8,342,730
2022-06-28	14.160	14.440	13.800	14.200	13.259	8,343,632
2022-06-27	13.710	14.860	13.580	14.080	13.147	15,981,788
2022-06-24	12.930	13.590	12.800	13.560	12.661	10,935,636
2022-06-23	12.800	13.050	12.750	12.890	12.036	4,888,565
2022-06-22	13.090	13.150	12.730	12.860	12.008	4,810,535
2022-06-21	13.170	13.360	12.820	13.110	12.241	7,374,011
2022-06-20	12.350	13.250	12.320	13.230	12.353	10,077,050
2022-06-17	12.250	12.430	12.020	12.320	11.504	3,495,101
2022-06-16	12.670	12.670	12.330	12.430	11.606	4,695,552
2022-06-15	19.860	19.900	19.360	19.370	11.777	6,041,478
2022-06-14	19.210	19.980	18.820	19.980	12.148	7,389,202
2022-06-13	19.570	19.590	19.070	19.260	11.711	4,531,513
2022-06-10	19.500	19.780	19.320	19.670	11.960	4,746,561
2022-06-09	19.440	20.200	19.440	19.710	11.984	8,265,357
2022-06-08	19.970	19.970	19.030	19.440	11.820	5,515,398
2022-06-07	19.800	19.830	19.300	19.580	11.905	4,551,505
2022-06-06	19.770	19.940	19.580	19.840	12.063	6,159,150
2022-06-02	19.520	19.780	19.140	19.670	11.960	4,808,310
2022-06-01	19.320	20.070	18.900	19.710	11.984	7,393,437
2022-05-31	18.830	19.360	18.220	19.360	11.771	4,864,530
2022-05-30	19.100	19.340	18.580	18.830	11.449	2,707,564
2022-05-27	18.700	19.100	18.650	18.940	11.516	3,784,414
2022-05-26	18.820	18.860	18.260	18.700	11.370	3,421,140
2022-05-25	18.500	18.860	18.310	18.820	11.443	3,587,164
2022-05-24	19.470	19.490	18.300	18.320	11.139	6,357,000
2022-05-23	19.420	19.760	19.340	19.510	11.863	5,441,250
2022-05-20	19.280	19.530	19.060	19.330	11.753	5,943,000
2022-05-19	18.870	19.320	18.720	19.170	11.656	4,610,307
2022-05-18	19.200	19.480	19.040	19.290	11.729	6,443,155
2022-05-17	19.310	19.870	18.800	19.300	11.735	6,946,440
2022-05-16	19.900	20.030	19.040	19.370	11.777	9,549,510
2022-05-13	19.000	20.700	18.750	19.930	12.118	15,633,630
2022-05-12	17.590	19.850	17.350	18.880	11.480	10,396,500
2022-05-11	17.580	18.190	17.510	17.670	10.744	4,823,340

← NewerPage 18 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.