Shenzhen Zhilai Sci and Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.550 | 16.930 | 16.500 | 16.660 | 10.130 | 891,450 |
| 2021-11-08 | 16.590 | 16.610 | 16.350 | 16.550 | 10.063 | 739,407 |
| 2021-11-05 | 16.380 | 16.730 | 16.300 | 16.570 | 10.075 | 1,079,520 |
| 2021-11-04 | 16.300 | 16.370 | 16.210 | 16.350 | 9.941 | 828,600 |
| 2021-11-03 | 15.880 | 16.290 | 15.880 | 16.270 | 9.893 | 869,700 |
| 2021-11-02 | 16.050 | 16.210 | 15.680 | 15.970 | 9.710 | 959,760 |
| 2021-11-01 | 16.010 | 16.190 | 15.860 | 16.050 | 9.759 | 837,322 |
| 2021-10-29 | 15.450 | 16.350 | 15.450 | 16.030 | 9.747 | 1,381,993 |
| 2021-10-28 | 16.040 | 16.050 | 15.310 | 15.370 | 9.345 | 1,421,910 |
| 2021-10-27 | 16.340 | 16.340 | 16.020 | 16.040 | 9.753 | 1,113,000 |
| 2021-10-26 | 16.450 | 16.470 | 16.400 | 16.450 | 10.002 | 707,464 |
| 2021-10-25 | 16.230 | 16.450 | 16.230 | 16.400 | 9.972 | 602,730 |
| 2021-10-22 | 16.580 | 16.630 | 16.350 | 16.350 | 9.941 | 967,993 |
| 2021-10-21 | 16.740 | 16.920 | 16.520 | 16.580 | 10.081 | 769,248 |
| 2021-10-20 | 16.860 | 16.920 | 16.620 | 16.640 | 10.118 | 1,003,273 |
| 2021-10-19 | 16.790 | 16.940 | 16.740 | 16.830 | 10.233 | 764,142 |
| 2021-10-18 | 17.090 | 17.170 | 16.630 | 16.810 | 10.221 | 1,585,800 |
| 2021-10-15 | 17.600 | 18.000 | 17.170 | 17.170 | 10.440 | 1,755,280 |
| 2021-10-14 | 17.350 | 17.780 | 17.150 | 17.670 | 10.744 | 1,399,075 |
← NewerPage 21 of 21 · 1,219 trading days
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.