Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	34.830	35.480	33.600	33.660	32.875	2,158,982
2024-04-29	34.260	35.350	34.160	34.810	33.998	2,259,864
2024-04-26	33.800	34.780	33.800	34.250	33.451	2,601,280
2024-04-25	34.200	34.800	33.600	34.110	33.314	3,463,301
2024-04-24	32.970	38.120	32.660	35.810	34.975	4,282,056
2024-04-23	32.580	34.000	32.000	33.250	32.474	2,771,788
2024-04-22	31.590	32.590	30.250	32.580	31.820	1,827,432
2024-04-19	31.510	31.790	30.910	31.590	30.853	1,331,668
2024-04-18	32.530	32.770	31.500	31.830	31.087	2,041,095
2024-04-17	29.550	33.280	29.550	32.820	32.054	2,908,370
2024-04-16	30.700	30.700	27.360	28.550	27.884	2,272,600
2024-04-15	33.220	33.500	30.380	30.880	30.160	1,979,827
2024-04-12	32.700	33.960	32.580	33.220	32.445	1,648,413
2024-04-11	33.070	33.500	32.520	32.580	31.820	1,433,000
2024-04-10	35.350	35.350	32.720	33.100	32.328	2,218,249
2024-04-09	34.890	35.550	34.800	35.320	34.496	1,116,878
2024-04-08	36.350	36.620	34.850	34.880	34.066	1,704,389
2024-04-03	37.370	37.380	35.600	36.370	35.521	2,174,900
2024-04-02	37.950	38.880	37.120	37.630	36.752	2,251,300
2024-04-01	37.860	38.180	37.200	37.800	36.918	2,680,788
2024-03-29	36.060	37.580	35.400	37.580	36.703	3,031,600
2024-03-28	34.750	36.640	34.430	36.060	35.219	2,415,161
2024-03-27	36.500	36.500	34.350	34.380	33.578	2,187,513
2024-03-26	36.010	37.110	35.830	36.610	35.756	2,064,544
2024-03-25	37.250	37.910	36.020	36.110	35.268	2,365,161
2024-03-22	38.090	38.180	37.020	37.250	36.381	2,059,139
2024-03-21	38.700	38.920	37.600	38.230	37.338	3,296,303
2024-03-20	38.020	39.290	38.010	38.870	37.963	3,444,664
2024-03-19	37.600	38.880	37.420	38.270	37.377	3,509,067
2024-03-18	37.030	37.980	36.530	37.860	36.977	3,287,107
2024-03-15	35.510	36.720	35.250	36.680	35.824	2,032,002
2024-03-14	36.330	36.670	35.050	35.800	34.965	2,733,923
2024-03-13	37.000	37.360	36.300	36.580	35.727	2,601,658
2024-03-12	35.860	37.320	35.700	36.880	36.020	3,199,667
2024-03-11	35.590	36.130	35.000	35.850	35.014	3,103,608
2024-03-08	35.920	37.100	34.980	36.730	35.873	3,501,250
2024-03-07	38.400	38.400	36.020	36.300	35.453	3,063,881
2024-03-06	37.880	39.080	37.360	37.880	36.996	3,719,757
2024-03-05	38.580	38.770	36.790	37.310	36.440	4,684,744
2024-03-04	37.830	40.000	37.290	39.660	38.735	6,460,740
2024-03-01	34.120	37.900	34.110	36.910	36.049	5,437,565
2024-02-29	31.700	34.110	31.620	34.050	33.256	3,571,420
2024-02-28	35.800	36.200	31.860	32.000	31.253	5,347,607
2024-02-27	32.320	38.880	32.170	35.930	35.092	5,187,312
2024-02-26	32.340	33.500	31.850	32.770	32.005	3,663,514
2024-02-23	31.500	33.420	30.630	32.600	31.839	4,114,885
2024-02-22	29.450	30.880	29.340	30.750	30.033	3,195,396
2024-02-21	29.180	30.500	29.010	29.720	29.027	3,744,330
2024-02-20	27.650	32.030	26.950	29.940	29.242	4,313,064
2024-02-19	27.000	27.890	26.600	27.820	27.171	3,504,227
2024-02-08	23.280	26.080	22.890	26.080	25.472	3,497,394
2024-02-07	25.210	25.300	22.530	23.240	22.698	3,523,911
2024-02-06	23.550	26.170	21.860	25.160	24.573	2,942,748
2024-02-05	27.940	27.980	23.350	24.400	23.831	2,841,598
2024-02-02	29.720	30.530	26.910	28.090	27.435	2,348,900
2024-02-01	30.110	30.380	28.850	29.810	29.115	2,052,358
2024-01-31	32.560	32.560	29.880	30.440	29.730	2,729,629
2024-01-30	34.430	34.430	32.650	32.650	31.888	1,078,789
2024-01-29	35.510	35.950	34.150	34.530	33.724	1,026,800
2024-01-26	36.520	36.770	35.340	35.550	34.721	1,347,363

← NewerPage 11 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.