Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.260	36.950	33.820	36.650	35.795	2,169,569
2024-01-24	34.100	34.540	32.960	34.390	33.588	1,334,106
2024-01-23	34.700	34.800	33.880	34.170	33.373	1,167,300
2024-01-22	36.830	37.330	34.540	34.700	33.890	1,427,309
2024-01-19	37.290	37.950	36.600	36.910	36.049	1,089,100
2024-01-18	37.040	37.640	36.100	37.100	36.234	1,406,124
2024-01-17	38.500	38.500	37.010	37.040	36.176	712,904
2024-01-16	38.290	38.750	37.640	38.300	37.406	644,329
2024-01-15	38.020	38.950	37.750	38.450	37.553	812,717
2024-01-12	38.460	38.940	38.180	38.290	37.397	916,600
2024-01-11	37.900	38.930	37.410	38.720	37.817	1,307,700
2024-01-10	38.910	39.020	37.680	37.680	36.801	1,390,745
2024-01-09	38.990	40.050	38.440	38.970	38.061	1,560,491
2024-01-08	40.170	40.570	38.730	38.730	37.826	1,310,135
2024-01-05	41.130	41.340	39.700	40.070	39.135	1,182,367
2024-01-04	41.060	41.380	40.700	40.960	40.004	1,132,508
2024-01-03	42.420	42.500	40.920	41.150	40.190	1,935,200
2024-01-02	42.950	43.400	41.800	42.200	41.215	1,813,700
2023-12-29	40.850	42.920	40.810	42.630	41.635	2,746,005
2023-12-28	40.940	41.430	40.350	40.930	39.975	1,932,600
2023-12-27	39.870	41.150	39.720	41.020	40.063	1,643,752
2023-12-26	40.380	40.540	39.400	39.890	38.959	1,231,183
2023-12-25	40.230	40.770	39.980	40.540	39.594	1,014,500
2023-12-22	41.100	41.460	40.010	40.270	39.331	1,321,140
2023-12-21	40.990	41.570	39.930	41.100	40.141	1,335,516
2023-12-20	41.360	41.870	40.910	41.000	40.043	1,284,756
2023-12-19	40.500	41.620	40.350	41.360	40.395	1,760,016
2023-12-18	40.930	41.420	40.540	40.600	39.653	1,309,033
2023-12-15	40.750	41.580	40.750	41.140	40.180	1,241,347
2023-12-14	41.850	42.140	40.770	40.770	39.819	1,626,629
2023-12-13	42.380	42.800	41.380	41.640	40.669	1,879,893
2023-12-12	42.000	42.950	41.780	42.600	41.606	2,020,301
2023-12-11	42.000	42.390	40.710	42.030	41.049	2,575,157
2023-12-08	41.690	42.860	41.390	42.630	41.635	2,913,398
2023-12-07	41.680	41.950	41.100	41.490	40.522	1,409,599
2023-12-06	41.590	42.650	41.240	41.450	40.483	1,908,669
2023-12-05	43.190	43.210	41.800	41.800	40.825	2,411,941
2023-12-04	43.550	43.860	42.980	43.220	42.212	1,666,908
2023-12-01	43.720	43.800	42.460	43.550	42.534	2,143,413
2023-11-30	44.690	45.480	42.740	43.400	42.387	3,213,382
2023-11-29	45.100	46.340	45.030	45.150	44.097	3,459,592
2023-11-28	43.080	46.210	43.010	45.770	44.702	5,411,755
2023-11-27	42.550	43.660	42.420	43.310	42.300	2,291,682
2023-11-24	44.420	44.420	42.600	42.700	41.704	2,533,204
2023-11-23	44.000	44.480	43.630	44.460	43.423	2,092,441
2023-11-22	45.030	45.400	43.810	43.950	42.925	3,072,147
2023-11-21	46.700	46.700	44.580	45.310	44.253	4,699,263
2023-11-20	48.100	48.190	46.250	46.880	45.786	4,028,395
2023-11-17	45.400	47.860	45.200	47.440	46.333	5,747,113
2023-11-16	45.870	46.530	45.390	45.660	44.595	3,622,276
2023-11-15	46.850	46.960	45.600	46.150	45.073	4,005,373
2023-11-14	47.300	47.320	45.710	46.460	45.376	5,433,065
2023-11-13	44.660	47.570	44.130	47.310	46.206	8,001,357
2023-11-10	43.430	44.840	42.760	44.530	43.491	4,821,154
2023-11-09	43.820	44.830	43.430	43.680	42.661	3,387,191
2023-11-08	44.510	44.510	43.510	43.850	42.827	3,539,232
2023-11-07	44.220	45.150	44.020	44.560	43.520	4,543,998
2023-11-06	43.250	44.220	43.230	43.920	42.895	4,166,371
2023-11-03	42.230	43.550	42.230	43.160	42.153	4,535,642
2023-11-02	45.380	45.380	41.980	42.000	41.020	6,940,008

← NewerPage 12 of 21 · 1,212 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.