Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	30.000	35.400	29.600	35.400	34.097	8,420,130
2022-05-10	24.670	29.500	24.110	29.500	28.414	2,431,774
2022-05-09	24.200	24.720	24.070	24.580	23.675	327,600
2022-05-06	23.850	24.450	23.340	24.040	23.155	342,500
2022-05-05	23.980	24.670	23.670	24.210	23.319	437,228
2022-04-29	23.500	23.980	23.190	23.980	23.097	616,849
2022-04-28	23.370	23.650	22.800	22.830	21.990	559,200
2022-04-27	22.730	23.580	21.880	23.480	22.616	736,880
2022-04-26	23.500	26.440	22.840	23.000	22.153	680,000
2022-04-25	26.600	26.600	23.600	23.700	22.828	884,200
2022-04-22	27.180	27.360	26.310	26.700	25.717	480,500
2022-04-21	28.220	28.670	26.970	27.180	26.180	559,800
2022-04-20	28.530	28.900	28.200	28.260	27.220	513,100
2022-04-19	28.370	28.810	28.210	28.430	27.383	553,000
2022-04-18	28.060	29.120	27.740	28.870	27.807	654,240
2022-04-15	28.500	28.500	27.700	27.890	26.863	404,900
2022-04-14	28.950	29.380	28.130	28.540	27.489	731,400
2022-04-13	28.290	30.750	27.540	28.510	27.461	841,500
2022-04-12	27.550	28.230	27.320	28.210	27.172	264,100
2022-04-11	29.200	29.200	27.530	27.580	26.565	359,929
2022-04-08	29.500	29.880	28.710	28.930	27.865	378,473
2022-04-07	30.300	30.300	29.560	29.600	28.510	397,300
2022-04-06	30.400	30.900	30.220	30.380	29.262	362,000
2022-04-01	31.120	31.120	30.130	30.300	29.185	517,400
2022-03-31	30.640	31.280	30.140	31.130	29.984	538,000
2022-03-30	30.590	30.690	30.230	30.530	29.406	289,100
2022-03-29	30.880	31.450	30.270	30.290	29.175	358,000
2022-03-28	31.300	31.440	30.000	31.220	30.071	288,767
2022-03-25	31.600	31.700	31.100	31.210	30.061	293,479
2022-03-24	32.080	32.080	31.200	31.250	30.100	478,979
2022-03-23	31.700	32.880	31.480	32.190	31.005	761,183
2022-03-22	31.640	31.950	31.300	31.660	30.495	388,900
2022-03-21	31.990	31.990	31.420	31.710	30.543	418,659
2022-03-18	31.670	31.930	31.420	31.580	30.418	321,959
2022-03-17	30.810	31.970	30.800	31.690	30.523	794,900
2022-03-16	30.530	30.780	29.330	30.550	29.425	658,700
2022-03-15	31.480	31.510	29.550	29.680	28.587	515,867
2022-03-14	32.200	32.200	31.530	31.530	30.369	352,100
2022-03-11	31.900	32.400	31.440	32.250	31.063	434,000
2022-03-10	32.700	33.240	32.360	32.400	31.207	543,167
2022-03-09	34.150	34.150	31.440	32.380	31.188	574,258
2022-03-08	34.370	34.640	33.400	33.470	32.238	427,300
2022-03-07	35.000	35.300	34.300	34.430	33.163	521,000
2022-03-04	35.530	35.760	35.130	35.300	34.001	452,700
2022-03-03	35.760	36.450	35.530	35.660	34.347	448,500
2022-03-02	35.590	35.820	35.500	35.720	34.405	328,400
2022-03-01	36.800	36.800	35.660	35.840	34.521	808,400
2022-02-28	36.400	36.690	35.660	36.150	34.819	386,388
2022-02-25	36.210	36.790	36.210	36.450	35.108	425,500
2022-02-24	36.690	37.110	35.510	35.910	34.588	830,100
2022-02-23	36.580	37.300	36.400	36.920	35.561	801,770
2022-02-22	36.000	36.580	35.600	36.420	35.079	515,107
2022-02-21	35.970	36.630	35.920	36.310	34.973	395,400
2022-02-18	35.610	35.940	35.180	35.930	34.607	245,500
2022-02-17	36.070	36.450	35.740	35.800	34.482	382,500
2022-02-16	35.690	36.270	35.500	36.040	34.713	401,450
2022-02-15	35.590	35.880	35.060	35.520	34.213	266,307
2022-02-14	35.700	35.920	35.130	35.490	34.184	246,884
2022-02-11	35.850	36.570	35.650	35.800	34.482	424,159
2022-02-10	37.050	37.050	35.930	36.260	34.925	575,888

← NewerPage 19 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.