Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.320	45.760	43.320	45.720	44.653	9,075,782
2023-10-31	44.400	44.640	42.680	43.020	42.016	5,551,699
2023-10-30	43.500	44.730	43.020	44.130	43.100	6,535,568
2023-10-27	46.790	48.580	44.600	45.030	43.979	9,763,657
2023-10-26	48.000	50.680	45.730	47.500	46.392	12,836,430
2023-10-25	47.880	53.180	45.210	48.710	47.574	16,346,110
2023-10-24	40.410	44.530	40.410	44.530	43.491	4,608,148
2023-10-23	37.340	39.200	36.720	37.110	36.244	3,139,177
2023-10-20	37.990	39.280	37.020	37.330	36.459	3,588,997
2023-10-19	38.000	40.660	37.910	38.980	38.071	3,571,616
2023-10-18	39.020	39.280	38.010	38.250	37.358	2,585,984
2023-10-17	39.390	39.760	38.380	39.360	38.442	3,269,900
2023-10-16	40.190	40.700	39.010	39.430	38.510	4,082,346
2023-10-13	39.500	41.380	39.300	40.710	39.760	5,652,834
2023-10-12	40.460	40.800	38.800	40.080	39.145	6,064,662
2023-10-11	39.670	41.570	38.390	41.180	40.219	8,412,168
2023-10-10	38.740	39.380	37.910	39.380	38.461	4,833,059
2023-10-09	37.850	38.790	37.620	38.540	37.641	3,816,861
2023-09-28	36.010	38.300	36.010	37.850	36.967	4,727,623
2023-09-27	37.200	37.220	35.830	35.830	34.994	2,970,444
2023-09-26	37.060	37.390	36.660	37.010	36.147	2,518,503
2023-09-25	37.500	37.700	37.010	37.140	36.274	2,691,575
2023-09-22	37.520	37.520	36.630	37.520	36.645	3,749,782
2023-09-21	36.760	37.880	36.480	37.660	36.781	3,218,073
2023-09-20	36.610	37.580	36.610	36.910	36.049	2,446,665
2023-09-19	38.000	38.000	36.400	37.070	36.205	4,421,044
2023-09-18	37.750	39.160	36.950	37.930	37.045	5,454,141
2023-09-15	38.000	38.780	37.320	38.150	37.260	5,737,657
2023-09-14	38.500	40.350	38.490	38.510	37.612	7,933,898
2023-09-13	40.000	40.390	37.720	38.800	37.895	9,491,455
2023-09-12	42.120	44.440	41.120	41.250	40.288	12,012,460
2023-09-11	47.000	51.800	44.500	45.290	44.233	16,576,471
2023-09-08	38.470	47.080	37.560	47.080	45.982	12,346,520
2023-09-07	40.990	43.500	39.000	39.230	38.315	9,714,613
2023-09-06	38.000	42.690	37.920	41.450	40.483	10,920,510
2023-09-05	38.150	40.500	37.960	38.790	37.885	8,295,722
2023-09-04	36.180	39.390	36.180	39.370	38.452	8,035,100
2023-09-01	35.950	37.240	35.410	35.990	35.150	4,258,359
2023-08-31	36.030	36.500	34.950	35.400	34.574	3,777,209
2023-08-30	33.600	37.760	33.600	35.970	35.131	6,321,410
2023-08-29	31.040	33.500	31.040	33.480	32.699	2,274,981
2023-08-28	33.500	33.590	31.150	31.190	30.462	1,214,100
2023-08-25	32.400	32.510	31.200	31.450	30.716	1,329,674
2023-08-24	32.950	33.000	32.380	32.480	31.722	930,100
2023-08-23	33.250	33.260	32.500	32.580	31.820	938,100
2023-08-22	33.220	34.010	32.400	33.300	32.523	1,387,400
2023-08-21	33.240	33.850	33.240	33.470	32.689	897,500
2023-08-18	33.270	34.290	33.160	33.440	32.660	1,560,985
2023-08-17	32.540	33.440	32.000	33.360	32.582	1,302,700
2023-08-16	32.890	33.200	32.400	32.450	31.693	1,094,998
2023-08-15	33.330	33.920	32.880	32.980	32.211	1,023,885
2023-08-14	33.600	33.600	33.110	33.500	32.718	983,100
2023-08-11	33.970	34.230	33.250	33.260	32.484	1,277,198
2023-08-10	34.320	34.450	33.940	33.980	33.187	1,103,565
2023-08-09	34.460	34.900	34.150	34.180	33.383	1,402,064
2023-08-08	34.850	35.710	34.660	34.730	33.920	2,107,976
2023-08-07	35.050	35.800	34.710	35.240	34.418	2,520,516
2023-08-04	37.100	37.100	35.510	35.510	34.682	3,705,979
2023-08-03	35.650	36.230	35.050	36.120	35.277	3,081,074
2023-08-02	34.710	35.850	34.500	35.850	35.014	3,257,234

← NewerPage 13 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.