Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	31.000	31.000	29.170	29.470	28.782	3,969,337
2022-08-03	28.020	30.730	28.000	30.700	29.984	3,426,922
2022-08-02	29.080	29.080	27.690	27.930	27.278	1,066,784
2022-08-01	28.550	29.280	27.840	29.050	28.372	1,107,962
2022-07-29	28.900	28.900	28.300	28.300	27.640	595,400
2022-07-28	28.280	29.080	28.190	28.860	28.187	1,160,400
2022-07-27	27.940	28.250	27.500	28.200	27.542	663,200
2022-07-26	27.700	27.950	27.230	27.930	27.278	467,700
2022-07-25	28.270	28.300	27.600	27.700	27.054	421,900
2022-07-22	28.500	28.790	27.890	28.200	27.542	843,302
2022-07-21	28.090	28.980	27.730	28.480	27.816	1,330,667
2022-07-20	27.710	28.280	27.710	28.050	27.396	798,590
2022-07-19	27.180	27.770	26.910	27.710	27.064	809,100
2022-07-18	26.450	27.170	26.450	27.160	26.526	735,003
2022-07-15	26.770	26.900	26.190	26.550	25.931	536,034
2022-07-14	26.160	26.960	26.150	26.690	26.067	690,400
2022-07-13	25.810	26.350	25.810	26.290	25.677	493,100
2022-07-12	27.200	27.200	25.700	25.960	25.354	821,200
2022-07-11	27.200	27.300	26.600	26.780	26.155	647,926
2022-07-08	27.060	28.080	26.950	27.390	26.751	1,125,200
2022-07-07	27.330	27.550	26.800	26.860	26.233	704,879
2022-07-06	27.240	27.790	26.830	27.310	26.673	703,775
2022-07-05	27.680	27.970	26.750	27.100	26.468	774,548
2022-07-04	28.000	28.060	27.080	27.700	27.054	666,579
2022-07-01	28.070	28.630	27.900	28.110	27.454	844,485
2022-06-30	28.060	28.600	27.800	28.070	27.415	776,892
2022-06-29	29.000	29.220	28.050	28.180	27.523	1,151,403
2022-06-28	27.940	28.990	27.620	28.980	28.304	1,300,200
2022-06-27	28.190	28.550	27.770	27.890	27.239	795,400
2022-06-24	27.490	28.200	27.490	28.200	27.542	1,059,579
2022-06-23	26.690	27.690	26.630	27.690	27.044	1,041,700
2022-06-22	27.610	27.690	26.610	26.610	25.989	789,100
2022-06-21	27.320	27.970	27.110	27.650	27.005	841,900
2022-06-20	27.460	27.640	27.230	27.600	26.956	640,300
2022-06-17	27.080	27.520	26.660	27.440	26.800	843,510
2022-06-16	26.600	27.500	26.600	27.220	26.585	855,127
2022-06-15	26.600	27.320	26.600	26.640	26.019	837,300
2022-06-14	27.350	27.350	26.110	26.710	26.087	1,117,925
2022-06-13	27.410	27.710	26.930	27.380	26.741	806,800
2022-06-10	27.380	27.790	27.110	27.520	26.878	918,100
2022-06-09	28.650	28.650	27.360	27.530	26.888	1,167,260
2022-06-08	29.260	29.480	28.120	28.650	27.982	1,569,101
2022-06-07	30.010	30.180	29.310	29.500	28.812	1,733,700
2022-06-06	29.780	30.710	29.540	30.190	29.486	2,811,902
2022-06-02	28.670	30.330	28.080	30.060	29.359	3,624,689
2022-06-01	28.990	28.990	28.080	28.200	27.542	1,619,877
2022-05-31	28.030	28.990	27.280	28.980	27.913	1,466,965
2022-05-30	28.180	28.490	27.830	28.230	27.191	1,025,504
2022-05-27	29.070	29.090	27.810	28.070	27.037	1,430,000
2022-05-26	29.040	29.450	27.920	28.700	27.644	1,304,300
2022-05-25	28.700	29.500	28.510	29.090	28.019	1,091,900
2022-05-24	30.530	30.860	28.720	28.750	27.692	2,561,481
2022-05-23	31.230	31.230	30.090	30.500	29.377	2,125,761
2022-05-20	30.250	31.300	30.010	31.100	29.955	3,775,734
2022-05-19	29.440	31.120	29.020	30.300	29.185	4,153,851
2022-05-18	29.830	30.160	29.200	29.200	28.125	2,116,300
2022-05-17	30.300	30.370	28.870	29.450	28.366	3,383,125
2022-05-16	30.440	30.880	29.780	30.780	29.647	3,246,666
2022-05-13	31.070	31.760	30.160	30.600	29.474	4,086,327
2022-05-12	34.920	34.920	29.890	31.060	29.917	6,941,918

← NewerPage 18 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.