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
2022-02-08	17.790	18.430	17.730	18.410	11.194	1,615,350
2022-02-07	18.360	18.360	17.680	17.970	10.926	1,167,030
2022-01-28	17.450	18.090	17.180	17.810	10.829	2,089,821
2022-01-27	18.240	18.300	17.070	17.160	10.434	2,345,400
2022-01-26	18.020	18.460	17.920	18.240	11.090	1,594,485
2022-01-25	19.850	19.850	18.000	18.000	10.945	4,822,980
2022-01-24	19.090	20.230	18.820	19.880	12.088	4,162,480
2022-01-21	19.520	19.650	18.950	19.090	11.607	1,968,570
2022-01-20	20.200	20.220	19.200	19.320	11.747	3,824,970
2022-01-19	19.600	20.320	19.600	20.290	12.337	3,234,457
2022-01-18	20.480	20.580	19.750	19.880	12.088	3,677,490
2022-01-17	19.500	20.620	19.500	20.490	12.458	5,683,225
2022-01-14	20.090	20.260	19.440	19.650	11.948	3,233,085
2022-01-13	20.000	20.420	19.660	20.090	12.215	4,023,900
2022-01-12	19.680	19.960	19.600	19.840	12.063	2,354,550
2022-01-11	19.410	20.280	19.410	19.770	12.021	3,085,810
2022-01-10	19.120	19.950	18.700	19.570	11.899	3,752,775
2022-01-07	20.200	20.480	19.200	19.200	11.674	5,450,775
2022-01-06	20.270	20.550	20.120	20.320	12.355	3,713,970
2022-01-05	20.300	20.680	20.090	20.580	12.513	6,292,444
2022-01-04	19.690	20.440	19.500	20.410	12.410	7,277,980
2021-12-31	19.480	19.700	19.300	19.480	11.844	2,611,900
2021-12-30	19.490	19.770	19.400	19.520	11.869	3,139,927
2021-12-29	19.700	19.880	19.110	19.480	11.844	3,105,217
2021-12-28	19.230	19.760	19.150	19.700	11.978	3,670,477
2021-12-27	19.140	19.340	19.030	19.320	11.747	2,501,910
2021-12-24	19.910	19.910	19.040	19.110	11.619	5,076,484
2021-12-23	19.800	19.960	19.620	19.910	12.106	4,323,223
2021-12-22	20.310	20.660	19.850	19.990	12.155	6,506,959
2021-12-21	20.680	20.790	20.150	20.680	12.574	5,453,100
2021-12-20	20.610	20.800	20.100	20.760	12.623	7,028,659
2021-12-17	21.280	21.580	20.300	20.480	12.452	9,103,800
2021-12-16	20.890	21.560	20.810	21.450	13.042	11,233,821
2021-12-15	21.340	21.700	21.020	21.310	12.957	15,652,851
2021-12-14	20.800	24.680	19.980	22.340	13.583	26,786,659
2021-12-13	17.890	21.100	17.850	21.100	12.829	13,332,739
2021-12-10	17.420	17.680	17.280	17.580	10.689	1,273,620
2021-12-09	17.260	17.740	17.260	17.430	10.598	1,204,776
2021-12-08	17.310	17.500	17.260	17.270	10.501	1,182,334
2021-12-07	17.670	17.680	17.250	17.320	10.531	1,294,113
2021-12-06	18.140	18.220	17.460	17.500	10.641	1,835,313
2021-12-03	18.290	18.490	18.070	18.120	11.017	1,193,550
2021-12-02	18.730	18.780	18.230	18.300	11.127	1,624,912
2021-12-01	18.360	18.830	18.330	18.730	11.388	2,806,320
2021-11-30	18.180	18.600	18.070	18.500	11.248	3,150,112
2021-11-29	17.520	17.980	17.520	17.840	10.847	1,304,820
2021-11-26	18.070	18.070	17.610	17.820	10.835	1,542,799
2021-11-25	18.140	18.240	17.900	18.070	10.987	1,018,560
2021-11-24	18.180	18.180	17.880	18.140	11.030	1,235,970
2021-11-23	18.010	18.180	17.900	18.150	11.036	1,098,720
2021-11-22	18.100	18.160	17.850	18.010	10.951	1,345,200
2021-11-19	17.520	18.170	17.510	18.020	10.957	2,359,693
2021-11-18	17.800	18.060	17.500	17.520	10.653	1,615,980
2021-11-17	17.710	18.040	17.600	17.870	10.865	1,604,074
2021-11-16	17.850	17.940	17.610	17.710	10.768	1,578,240
2021-11-15	17.180	17.850	17.000	17.840	10.847	2,653,320
2021-11-12	16.940	17.310	16.910	17.250	10.488	1,400,400
2021-11-11	17.090	17.290	16.980	16.990	10.330	1,660,020
2021-11-10	16.700	17.200	16.660	17.090	10.391	2,368,435
2021-11-09	16.550	16.930	16.500	16.660	10.130	891,450

← NewerPage 20 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.