Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34.490	35.020	33.670	34.930	34.115	2,097,500
2023-07-31	34.370	34.940	34.080	34.510	33.705	1,594,300
2023-07-28	34.570	34.780	34.100	34.600	33.793	2,216,400
2023-07-27	35.350	35.880	34.970	35.060	34.242	1,887,300
2023-07-26	36.500	36.500	34.800	35.040	34.223	2,971,468
2023-07-25	36.230	36.600	35.610	36.220	35.375	2,666,300
2023-07-24	35.520	36.390	35.350	36.110	35.268	2,760,800
2023-07-21	36.440	37.130	35.450	35.520	34.691	3,322,035
2023-07-20	38.120	38.390	36.100	36.260	35.414	5,427,548
2023-07-19	37.740	39.300	36.790	38.450	37.553	7,400,961
2023-07-18	38.320	38.800	37.710	37.730	36.850	5,722,739
2023-07-17	41.460	41.860	38.280	38.320	37.426	10,003,310
2023-07-14	43.860	44.740	42.300	42.300	41.313	12,064,830
2023-07-13	42.940	47.000	42.000	45.070	44.019	15,876,440
2023-07-12	34.710	40.930	34.560	40.930	39.975	6,323,577
2023-07-11	32.880	34.120	32.600	34.110	33.314	1,461,365
2023-07-10	33.370	33.610	32.740	33.030	32.259	866,305
2023-07-07	33.600	34.210	33.100	33.400	32.621	1,241,880
2023-07-06	33.200	34.310	33.010	33.680	32.894	1,285,900
2023-07-05	33.100	34.130	33.100	33.290	32.513	1,296,271
2023-07-04	32.700	33.460	32.350	33.320	32.543	1,177,800
2023-07-03	33.760	34.000	32.610	32.650	31.888	1,798,100
2023-06-30	32.130	34.440	32.130	33.740	32.953	2,968,179
2023-06-29	31.650	32.350	31.180	32.290	31.537	1,418,650
2023-06-28	31.240	31.660	30.210	31.400	30.667	934,981
2023-06-27	30.220	31.580	30.020	31.440	30.707	1,099,204
2023-06-26	30.980	31.390	30.210	30.250	29.544	982,500
2023-06-21	32.040	32.300	31.100	31.200	30.472	962,000
2023-06-20	32.460	32.500	31.900	32.020	31.273	1,125,186
2023-06-19	31.450	32.560	31.280	32.300	31.546	1,647,900
2023-06-16	31.100	31.530	30.920	31.440	30.707	974,582
2023-06-15	31.630	31.860	31.020	31.170	30.443	1,100,769
2023-06-14	31.910	32.110	31.380	31.720	30.980	1,213,851
2023-06-13	32.660	32.660	31.810	32.160	31.410	1,769,582
2023-06-12	31.500	32.970	31.280	32.660	31.898	2,363,893
2023-06-09	31.500	31.930	31.140	31.500	30.765	1,177,669
2023-06-08	31.730	32.720	31.280	31.710	30.970	1,674,100
2023-06-07	31.080	31.920	30.950	31.800	31.058	1,020,700
2023-06-06	32.110	32.120	30.980	31.080	30.355	1,135,652
2023-06-05	31.530	32.450	31.530	32.110	31.361	1,005,399
2023-06-02	31.560	32.160	31.510	31.630	30.892	1,025,800
2023-06-01	32.000	32.000	31.390	31.630	30.892	1,479,103
2023-05-31	31.750	32.600	31.750	32.240	31.488	1,396,928
2023-05-30	32.200	32.200	31.310	32.020	31.273	1,533,300
2023-05-29	31.800	32.450	31.800	32.320	31.566	1,861,012
2023-05-26	31.490	31.900	31.160	31.800	31.058	1,286,799
2023-05-25	30.870	32.090	30.870	31.500	30.765	1,631,020
2023-05-24	30.480	31.100	30.480	30.720	30.003	744,004
2023-05-23	30.850	31.210	30.540	30.670	29.954	1,004,799
2023-05-22	30.580	31.120	30.420	30.880	30.160	1,261,979
2023-05-19	30.050	31.160	30.030	30.800	30.081	1,696,745
2023-05-18	29.750	30.140	29.550	30.060	29.359	1,110,916
2023-05-17	29.430	29.800	28.460	29.760	29.066	1,064,400
2023-05-16	29.160	29.280	28.720	28.980	28.304	573,928
2023-05-15	28.800	29.170	28.660	29.160	28.480	476,528
2023-05-12	29.250	29.390	28.750	28.930	28.255	629,170
2023-05-11	28.480	29.330	28.430	29.230	28.548	852,717
2023-05-10	28.420	28.950	28.000	28.730	28.060	886,400
2023-05-09	28.790	28.920	28.110	28.130	27.474	911,821
2023-05-08	29.000	29.220	28.820	28.880	28.206	648,800

← NewerPage 14 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.