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
2022-05-10	17.300	17.670	17.170	17.570	10.683	3,480,330
2022-05-09	17.310	17.660	17.090	17.490	10.634	3,621,480
2022-05-06	17.000	17.450	16.810	17.200	10.458	4,173,762
2022-05-05	17.670	17.890	16.610	17.580	10.689	5,740,818
2022-04-29	16.190	17.560	16.190	17.240	10.482	6,046,170
2022-04-28	17.020	17.230	15.940	16.050	9.759	6,088,225
2022-04-27	17.110	17.530	16.200	17.230	10.476	5,670,333
2022-04-26	17.600	18.090	17.230	17.320	10.531	4,226,224
2022-04-25	18.530	18.670	17.400	17.410	10.586	6,187,560
2022-04-22	19.300	20.070	18.880	19.050	11.583	7,290,114
2022-04-21	20.280	20.550	19.300	19.450	11.826	6,908,850
2022-04-20	19.950	21.410	19.520	20.710	12.592	10,195,650
2022-04-19	19.740	20.180	19.510	19.820	12.051	5,631,420
2022-04-18	18.960	20.440	18.960	19.750	12.009	7,447,050
2022-04-15	20.500	20.500	18.900	19.250	11.705	11,673,180
2022-04-14	20.640	21.770	20.380	20.990	12.762	11,885,220
2022-04-13	20.950	24.260	20.160	21.650	13.164	18,686,539
2022-04-12	19.180	21.260	19.100	20.750	12.617	10,747,339
2022-04-11	19.140	21.410	19.100	20.100	12.221	10,707,429
2022-04-08	19.140	19.570	18.330	19.200	11.674	6,864,427
2022-04-07	19.760	20.660	18.930	18.950	11.522	9,327,802
2022-04-06	18.880	20.890	18.880	20.350	12.373	13,970,317
2022-04-01	21.880	21.880	19.510	19.940	12.124	23,312,254
2022-03-31	19.370	19.370	19.370	19.370	11.777	3,412,045
2022-03-30	15.970	16.150	15.810	16.140	9.814	904,050
2022-03-29	16.350	16.370	15.770	15.860	9.643	1,043,490
2022-03-28	16.020	16.480	15.720	16.290	9.905	1,160,370
2022-03-25	16.220	16.400	16.050	16.180	9.838	1,292,340
2022-03-24	16.410	16.410	15.980	15.980	9.716	1,191,750
2022-03-23	16.370	16.510	16.200	16.410	9.978	1,028,850
2022-03-22	16.270	16.470	16.100	16.370	9.953	1,252,008
2022-03-21	16.160	16.410	16.060	16.320	9.923	1,568,310
2022-03-18	16.240	16.320	15.910	16.200	9.850	1,429,590
2022-03-17	16.000	16.360	15.880	16.090	9.783	2,345,370
2022-03-16	15.500	15.900	15.120	15.700	9.546	2,390,550
2022-03-15	16.490	16.490	15.280	15.310	9.309	2,756,443
2022-03-14	16.840	17.030	16.340	16.360	9.947	1,509,090
2022-03-11	16.740	16.970	16.340	16.920	10.288	1,359,090
2022-03-10	17.100	17.320	16.750	16.820	10.227	1,507,590
2022-03-09	17.170	17.400	15.900	16.680	10.142	2,252,959
2022-03-08	18.020	18.240	17.110	17.150	10.428	1,724,520
2022-03-07	17.940	18.120	17.600	17.810	10.829	1,329,180
2022-03-04	18.410	18.560	17.890	17.950	10.914	1,870,260
2022-03-03	18.800	18.800	18.290	18.310	11.133	1,288,920
2022-03-02	18.420	18.680	18.220	18.580	11.297	999,210
2022-03-01	18.320	18.540	18.230	18.480	11.236	1,096,020
2022-02-28	18.660	18.830	18.100	18.320	11.139	1,912,200
2022-02-25	18.920	19.350	18.630	18.660	11.346	1,741,830
2022-02-24	19.300	19.400	18.430	18.790	11.425	3,266,250
2022-02-23	19.390	19.500	19.150	19.460	11.832	2,195,790
2022-02-22	19.580	19.620	19.210	19.380	11.784	2,962,806
2022-02-21	19.130	19.700	19.020	19.690	11.972	3,534,030
2022-02-18	18.820	19.210	18.670	19.170	11.656	2,371,800
2022-02-17	18.430	19.270	18.190	18.750	11.401	2,993,490
2022-02-16	18.600	18.800	18.310	18.430	11.206	1,578,255
2022-02-15	18.650	18.990	18.330	18.490	11.242	1,626,870
2022-02-14	18.550	18.910	17.980	18.790	11.425	2,121,420
2022-02-11	18.800	19.380	18.400	18.670	11.352	2,423,880
2022-02-10	19.680	19.680	18.700	18.890	11.486	2,469,634
2022-02-09	18.410	18.950	18.400	18.920	11.504	1,833,150

← NewerPage 19 of 21 · 1,218 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.