Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.290	26.290	25.980	26.130	25.520	541,700
2022-11-03	26.060	26.300	25.790	26.110	25.501	517,200
2022-11-02	25.940	26.280	25.800	25.890	25.286	597,274
2022-11-01	25.300	25.950	25.070	25.890	25.286	731,100
2022-10-31	24.310	25.460	24.310	25.000	24.417	554,530
2022-10-28	25.110	25.420	24.140	24.350	23.782	588,500
2022-10-27	25.480	25.760	25.250	25.460	24.866	530,671
2022-10-26	24.910	25.450	24.640	25.280	24.690	471,660
2022-10-25	24.660	24.960	24.270	24.740	24.163	469,300
2022-10-24	24.970	25.500	24.430	24.610	24.036	472,942
2022-10-21	25.250	25.490	24.810	24.970	24.387	384,294
2022-10-20	24.520	25.500	24.410	25.230	24.641	683,994
2022-10-19	24.800	25.160	24.500	24.680	24.104	463,300
2022-10-18	24.870	25.210	24.480	24.990	24.407	598,900
2022-10-17	24.090	24.850	23.990	24.820	24.241	523,943
2022-10-14	23.630	24.210	23.630	24.080	23.518	408,633
2022-10-13	23.240	23.880	23.140	23.590	23.040	376,000
2022-10-12	22.070	23.300	22.010	23.280	22.737	597,206
2022-10-11	22.200	22.420	21.790	22.290	21.770	276,862
2022-10-10	23.190	23.230	21.900	22.010	21.497	598,500
2022-09-30	23.600	23.760	23.040	23.180	22.639	354,600
2022-09-29	23.580	24.030	23.500	23.690	23.137	428,039
2022-09-28	24.160	24.160	23.280	23.370	22.825	333,852
2022-09-27	23.500	24.220	23.500	24.180	23.616	329,131
2022-09-26	24.310	24.310	23.470	23.520	22.971	509,902
2022-09-23	24.750	24.760	23.990	24.500	23.928	358,742
2022-09-22	24.650	25.070	24.620	24.720	24.143	301,700
2022-09-21	24.350	24.840	24.020	24.790	24.212	365,000
2022-09-20	24.100	24.740	24.090	24.520	23.948	317,409
2022-09-19	24.800	25.140	23.880	24.080	23.518	607,500
2022-09-16	25.500	25.670	24.980	25.020	24.436	489,907
2022-09-15	26.870	26.870	25.270	25.500	24.905	886,248
2022-09-14	26.530	26.850	26.220	26.460	25.843	840,428
2022-09-13	27.300	27.670	26.890	26.980	26.351	766,896
2022-09-09	26.650	27.900	26.160	27.400	26.761	1,264,270
2022-09-08	27.110	27.510	26.600	26.800	26.175	700,015
2022-09-07	27.170	27.860	27.030	27.250	26.614	774,900
2022-09-06	27.360	27.650	27.010	27.380	26.741	1,231,361
2022-09-05	27.010	28.800	27.010	27.790	27.142	2,256,322
2022-09-02	25.770	26.480	25.460	26.450	25.833	703,000
2022-09-01	25.800	26.240	25.300	25.470	24.876	573,804
2022-08-31	26.610	26.720	25.570	25.790	25.188	697,552
2022-08-30	26.390	26.790	26.240	26.620	25.999	657,902
2022-08-29	25.960	26.480	25.550	26.410	25.794	474,100
2022-08-26	26.800	27.110	26.000	26.220	25.608	814,200
2022-08-25	27.620	27.900	26.420	26.770	26.145	1,049,767
2022-08-24	29.450	29.450	27.400	27.490	26.849	1,600,525
2022-08-23	29.000	29.650	28.920	29.230	28.548	873,024
2022-08-22	29.100	29.790	28.980	29.040	28.363	1,163,100
2022-08-19	30.960	31.310	29.480	29.480	28.792	1,579,765
2022-08-18	29.850	31.110	29.420	30.740	30.023	2,099,470
2022-08-17	30.200	30.660	29.760	29.770	29.075	1,211,400
2022-08-16	29.990	30.900	29.710	30.370	29.661	1,584,396
2022-08-15	30.300	30.690	29.540	29.960	29.261	1,167,992
2022-08-12	31.350	31.550	30.190	30.210	29.505	1,940,624
2022-08-11	31.240	31.640	30.980	31.350	30.619	2,167,708
2022-08-10	31.350	31.930	30.880	31.210	30.482	3,065,026
2022-08-09	29.900	31.630	29.360	31.550	30.814	3,676,439
2022-08-08	30.010	30.010	29.160	29.950	29.251	1,990,708
2022-08-05	29.000	30.380	29.000	30.100	29.398	3,528,687

← NewerPage 17 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.