Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.190	28.380	27.800	28.050	27.396	861,500
2023-02-03	27.820	28.270	27.600	28.240	27.581	979,200
2023-02-02	27.870	28.270	27.720	27.950	27.298	809,100
2023-02-01	27.500	27.970	27.480	27.910	27.259	739,200
2023-01-31	27.510	27.620	27.080	27.500	26.858	616,700
2023-01-30	27.500	27.790	27.280	27.330	26.692	733,300
2023-01-20	27.610	27.640	27.270	27.280	26.644	657,900
2023-01-19	27.450	27.950	27.400	27.480	26.839	856,000
2023-01-18	27.860	28.150	27.250	27.700	27.054	1,881,800
2023-01-17	26.920	27.270	26.600	27.180	26.546	904,900
2023-01-16	26.120	26.850	26.080	26.700	26.077	668,600
2023-01-13	26.230	26.350	25.830	26.130	25.520	506,377
2023-01-12	26.230	26.510	26.100	26.230	25.618	579,677
2023-01-11	26.710	27.060	26.200	26.230	25.618	653,800
2023-01-10	26.860	27.000	26.560	26.590	25.970	753,558
2023-01-09	26.270	27.310	26.010	26.860	26.233	1,348,916
2023-01-06	26.140	26.300	25.930	26.220	25.608	552,142
2023-01-05	25.900	26.280	25.630	26.140	25.530	613,953
2023-01-04	25.560	26.220	25.560	25.930	25.325	677,111
2023-01-03	24.780	25.750	24.710	25.590	24.993	566,441
2022-12-30	24.810	25.300	24.650	24.920	24.339	362,742
2022-12-29	25.310	25.550	24.800	24.800	24.221	561,756
2022-12-28	26.280	26.530	25.250	25.310	24.720	791,070
2022-12-27	25.400	27.120	25.340	26.270	25.657	1,238,459
2022-12-26	24.580	25.700	24.220	25.370	24.778	1,008,957
2022-12-23	24.970	25.100	24.300	24.500	23.928	870,500
2022-12-22	25.810	26.190	24.800	24.900	24.319	948,000
2022-12-21	27.100	27.200	25.800	25.800	25.198	1,318,101
2022-12-20	26.240	27.480	26.240	27.420	26.780	1,489,653
2022-12-19	26.880	27.150	26.350	26.350	25.735	765,171
2022-12-16	27.800	27.800	26.940	27.150	26.517	1,644,700
2022-12-15	26.770	28.290	25.510	28.290	27.630	2,389,882
2022-12-14	26.300	27.390	26.300	26.450	25.833	1,437,600
2022-12-13	26.470	26.570	25.950	25.990	25.384	430,000
2022-12-12	26.460	26.680	26.130	26.470	25.852	621,173
2022-12-09	26.260	26.460	26.120	26.390	25.774	561,400
2022-12-08	25.890	26.260	25.610	26.250	25.638	481,457
2022-12-07	25.960	26.260	25.880	25.950	25.345	578,600
2022-12-06	26.130	26.330	25.900	26.070	25.462	496,800
2022-12-05	26.150	26.300	25.890	26.130	25.520	496,200
2022-12-02	25.510	26.150	25.500	26.090	25.481	593,018
2022-12-01	25.680	25.890	25.300	25.580	24.983	360,000
2022-11-30	25.580	25.870	25.280	25.390	24.798	387,752
2022-11-29	24.620	25.590	24.610	25.570	24.973	601,900
2022-11-28	24.880	25.000	24.370	24.610	24.036	488,423
2022-11-25	25.540	25.900	24.980	25.000	24.417	579,462
2022-11-24	25.340	25.780	25.340	25.540	24.944	540,762
2022-11-23	26.380	26.380	25.100	25.300	24.710	988,100
2022-11-22	26.430	26.760	26.080	26.190	25.579	766,500
2022-11-21	26.920	26.920	26.270	26.570	25.950	815,862
2022-11-18	27.540	27.690	26.800	26.920	26.292	1,394,018
2022-11-17	27.500	27.690	26.880	27.500	26.858	1,826,862
2022-11-16	26.990	29.140	26.420	28.020	27.366	3,531,770
2022-11-15	26.090	26.970	25.810	26.940	26.312	1,044,943
2022-11-14	26.180	26.180	25.580	25.850	25.247	357,700
2022-11-11	26.200	26.740	25.810	25.840	25.237	776,600
2022-11-10	26.110	26.440	25.720	25.750	25.149	487,942
2022-11-09	26.100	26.480	25.820	26.320	25.706	507,065
2022-11-08	26.490	26.490	25.880	26.120	25.511	467,300
2022-11-07	26.300	26.630	26.190	26.430	25.813	578,150

← NewerPage 16 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.