Changzhou Zhongying Science & Technology Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	34.890	35.750	34.690	35.200	35.103	2,218,600
2024-07-26	34.720	35.190	34.420	34.890	34.794	2,150,500
2024-07-25	35.620	36.000	34.240	34.700	34.605	3,715,900
2024-07-24	36.060	38.800	36.060	36.680	36.579	4,072,900
2024-07-23	37.030	37.880	35.820	35.940	35.841	3,015,000
2024-07-22	37.700	38.150	37.400	37.460	37.357	3,255,303
2024-07-19	36.140	38.580	36.100	37.890	37.786	4,641,668
2024-07-18	36.490	37.220	35.050	36.740	36.639	4,502,316
2024-07-17	41.000	41.200	37.240	37.610	37.507	6,761,357
2024-07-16	41.450	44.160	41.210	41.290	41.176	7,022,734
2024-07-15	42.480	42.480	41.310	41.850	41.735	4,344,099
2024-07-12	40.970	42.790	40.880	42.760	42.642	7,585,633
2024-07-11	40.600	42.500	39.800	41.800	41.685	7,471,797
2024-07-10	39.000	41.350	38.940	39.980	39.870	6,601,354
2024-07-09	37.160	39.640	37.000	39.450	39.342	5,500,600
2024-07-08	38.970	40.180	37.600	38.020	37.915	5,227,490
2024-07-05	41.270	41.850	38.510	39.460	39.351	7,066,090
2024-07-04	41.840	45.000	41.680	41.900	41.785	7,382,500
2024-07-03	45.000	46.480	43.050	43.690	43.570	9,538,785
2024-07-02	41.020	49.190	39.680	45.980	45.854	13,399,740
2024-07-01	41.920	42.850	40.020	41.020	40.907	9,050,801
2024-06-28	41.300	45.670	40.400	43.540	43.420	12,793,640
2024-06-27	43.230	46.520	41.380	41.510	41.396	14,570,980
2024-06-26	35.400	43.540	34.800	43.540	43.420	9,085,108
2024-06-25	39.080	39.640	35.990	36.280	36.180	6,062,761
2024-06-24	36.420	41.560	36.170	38.600	38.494	8,363,187
2024-06-21	34.920	38.830	34.290	37.160	37.058	4,834,300
2024-06-20	36.710	37.600	35.650	35.660	35.562	3,617,900
2024-06-19	38.200	38.730	36.710	37.000	36.898	4,243,818
2024-06-18	37.980	39.390	37.600	38.300	38.195	6,013,300
2024-06-17	36.600	39.490	36.600	38.690	38.584	7,099,971
2024-06-14	36.020	37.480	34.850	37.370	37.267	5,684,543
2024-06-13	37.730	38.200	36.060	36.230	36.130	6,591,925
2024-06-12	37.980	38.740	37.600	38.480	38.374	6,219,915
2024-06-11	36.600	40.000	36.300	39.210	39.102	8,638,842
2024-06-07	34.310	39.100	33.000	37.900	37.796	9,433,793
2024-06-06	34.650	36.760	34.400	35.000	34.904	7,024,686
2024-06-05	33.000	35.500	33.000	33.980	33.887	3,742,540
2024-06-04	34.600	35.770	33.260	34.680	34.585	5,612,318
2024-06-03	34.740	37.900	34.050	36.030	35.931	7,118,696
2024-05-31	32.880	35.180	32.750	34.300	34.206	3,923,400
2024-05-30	33.430	35.080	32.450	33.920	33.129	2,870,600
2024-05-29	33.500	34.290	33.010	33.900	33.109	2,559,700
2024-05-28	32.990	33.500	32.280	32.600	31.839	1,287,691
2024-05-27	32.860	32.890	31.510	32.790	32.025	1,514,700
2024-05-24	33.410	33.450	32.000	32.720	31.957	2,345,690
2024-05-23	33.800	34.600	33.400	33.640	32.855	2,731,490
2024-05-22	32.690	33.990	32.690	33.790	33.002	2,081,591
2024-05-21	33.600	34.830	33.010	33.050	32.279	2,151,417
2024-05-20	32.140	33.460	31.880	33.020	32.250	1,523,065
2024-05-17	31.840	32.300	31.200	32.300	31.546	1,135,265
2024-05-16	31.480	31.950	31.300	31.440	30.707	864,100
2024-05-15	31.760	31.940	31.150	31.290	30.560	808,000
2024-05-14	31.680	32.130	31.400	31.760	31.019	867,365
2024-05-13	31.440	31.860	30.860	31.350	30.619	1,167,765
2024-05-10	33.600	33.670	31.800	31.940	31.195	2,223,046
2024-05-09	33.720	34.190	33.330	33.380	32.601	1,967,800
2024-05-08	34.690	34.750	33.640	33.720	32.933	1,655,542
2024-05-07	33.930	35.180	33.860	34.800	33.988	2,207,417
2024-05-06	34.020	34.640	33.750	34.140	33.344	1,576,952

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-23	0.1000 CNY
2024-05-31	0.7000 CNY
2022-06-01	0.4000 CNY
2021-05-26	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.