Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	29.020	29.310	28.640	29.140	28.460	854,908
2023-05-04	28.760	29.220	28.560	29.100	28.421	1,015,774
2023-04-28	27.640	28.960	27.610	28.910	28.236	890,681
2023-04-27	28.100	28.570	27.640	27.860	27.210	883,904
2023-04-26	27.570	28.480	27.320	28.080	27.425	947,312
2023-04-25	28.620	28.980	27.280	27.620	26.976	1,379,597
2023-04-24	28.590	29.000	28.360	28.830	28.157	891,082
2023-04-21	30.310	30.310	28.650	28.660	27.991	1,744,867
2023-04-20	30.450	30.760	30.000	30.310	29.603	1,226,504
2023-04-19	30.160	31.150	30.140	30.710	29.994	1,242,404
2023-04-18	30.900	30.910	29.860	30.090	29.388	1,696,595
2023-04-17	31.970	32.150	30.970	30.990	30.267	1,585,442
2023-04-14	31.460	32.180	31.050	32.110	31.361	1,455,499
2023-04-13	32.870	32.870	31.430	31.460	30.726	1,791,195
2023-04-12	32.300	33.000	32.000	32.990	32.220	1,333,024
2023-04-11	32.900	32.990	31.980	32.260	31.507	1,185,300
2023-04-10	33.490	33.740	32.330	32.600	31.839	1,602,193
2023-04-07	34.160	34.460	33.370	33.750	32.963	2,253,345
2023-04-06	32.320	34.180	31.840	34.170	33.373	3,787,039
2023-04-04	32.480	33.320	32.390	32.560	31.800	2,228,375
2023-04-03	32.500	32.990	32.210	32.900	32.132	2,175,383
2023-03-31	32.210	32.450	31.090	32.450	31.693	2,470,296
2023-03-30	32.050	32.820	32.000	32.260	31.507	1,497,674
2023-03-29	31.800	32.530	31.710	32.050	31.302	1,615,375
2023-03-28	33.500	33.500	31.900	31.940	31.195	2,407,796
2023-03-27	34.050	34.300	32.580	33.270	32.494	3,370,168
2023-03-24	35.470	35.470	34.270	34.420	33.617	3,341,929
2023-03-23	34.660	36.100	34.230	35.700	34.867	3,752,263
2023-03-22	35.390	35.510	34.720	35.000	34.183	3,437,891
2023-03-21	35.610	36.100	34.520	36.010	35.170	4,301,382
2023-03-20	33.600	35.510	33.000	35.510	34.682	5,365,803
2023-03-17	33.460	34.260	33.200	33.950	33.158	3,915,579
2023-03-16	33.900	34.280	32.810	33.170	32.396	3,701,411
2023-03-15	32.460	34.520	32.210	34.520	33.715	5,810,045
2023-03-14	32.990	33.080	31.850	32.410	31.654	2,911,752
2023-03-13	33.600	33.750	32.000	32.760	31.996	3,261,496
2023-03-10	34.180	34.380	32.880	32.930	32.162	4,555,593
2023-03-09	33.400	35.820	33.000	34.320	33.519	6,653,120
2023-03-08	30.680	34.210	30.680	33.680	32.894	6,053,242
2023-03-07	32.010	32.370	30.910	31.080	30.355	3,141,098
2023-03-06	32.800	32.990	31.950	32.120	31.371	3,321,762
2023-03-03	33.980	33.980	32.660	33.120	32.347	4,730,518
2023-03-02	31.800	34.550	31.710	34.130	33.334	8,162,071
2023-03-01	31.870	32.220	31.400	32.190	31.439	4,496,253
2023-02-28	31.340	32.470	31.010	32.280	31.527	5,919,488
2023-02-27	33.430	33.500	31.210	31.560	30.824	6,728,080
2023-02-24	35.300	35.620	33.050	33.320	32.543	8,909,062
2023-02-23	31.920	37.990	31.620	37.200	36.332	10,489,410
2023-02-22	29.300	33.370	29.300	31.900	31.156	6,530,822
2023-02-21	28.120	29.120	28.080	28.880	28.206	1,839,100
2023-02-20	27.780	27.950	27.200	27.790	27.142	700,400
2023-02-17	27.850	28.150	27.450	27.520	26.878	739,900
2023-02-16	29.060	29.060	27.590	27.850	27.200	1,332,215
2023-02-15	28.820	29.200	28.750	29.080	28.402	719,100
2023-02-14	28.880	29.150	28.690	28.800	28.128	708,431
2023-02-13	28.810	28.950	28.630	28.860	28.187	639,756
2023-02-10	28.810	29.180	28.580	28.770	28.099	938,200
2023-02-09	28.120	28.840	28.060	28.810	28.138	1,007,474
2023-02-08	28.580	28.720	28.160	28.160	27.503	732,226
2023-02-07	27.900	28.440	27.900	28.420	27.757	888,400

← NewerPage 15 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.