Shenzhen Zhilai Sci and Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.510 | 11.640 | 11.100 | 11.120 | 11.120 | 4,760,900 |
| 2026-10-21 | 11.720 | 11.790 | 11.450 | 11.540 | 11.540 | 5,186,900 |
| 2026-10-20 | 11.320 | 11.730 | 11.240 | 11.700 | 11.700 | 6,830,100 |
| 2026-10-19 | 11.410 | 11.570 | 11.090 | 11.340 | 11.340 | 6,897,400 |
| 2026-10-16 | 11.750 | 12.130 | 11.450 | 11.590 | 11.590 | 10,846,000 |
| 2026-10-15 | 10.950 | 11.970 | 10.830 | 11.730 | 11.730 | 13,483,900 |
| 2026-10-14 | 11.500 | 11.570 | 11.090 | 11.120 | 11.120 | 4,167,940 |
| 2026-10-13 | 11.340 | 11.700 | 11.030 | 11.570 | 11.570 | 6,307,077 |
| 2026-10-12 | 11.450 | 11.520 | 11.220 | 11.450 | 11.450 | 3,989,947 |
| 2026-10-09 | 11.540 | 11.540 | 11.010 | 11.490 | 11.490 | 5,905,200 |
| 2026-10-08 | 11.320 | 11.580 | 11.240 | 11.470 | 11.470 | 3,689,600 |
| 2026-09-30 | 11.420 | 11.510 | 11.290 | 11.320 | 11.320 | 3,370,997 |
| 2026-09-29 | 11.200 | 11.500 | 11.120 | 11.410 | 11.410 | 3,763,497 |
| 2026-09-28 | 11.400 | 11.490 | 11.180 | 11.230 | 11.230 | 3,026,327 |
| 2026-09-24 | 11.470 | 11.560 | 11.370 | 11.430 | 11.430 | 3,651,300 |
| 2026-09-23 | 11.480 | 11.520 | 11.300 | 11.450 | 11.450 | 2,743,650 |
| 2026-09-22 | 11.470 | 11.600 | 11.420 | 11.480 | 11.480 | 4,740,650 |
Page 1 of 1 · 17 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.