Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	35.750	37.500	35.700	36.890	35.532	840,255
2022-02-08	35.890	36.200	35.540	36.100	34.771	463,800
2022-02-07	35.720	35.870	35.350	35.820	34.501	648,100
2022-01-28	35.450	35.790	34.650	35.550	34.241	258,263
2022-01-27	36.180	36.180	34.990	34.990	33.702	314,100
2022-01-26	35.710	36.400	35.710	36.180	34.848	298,467
2022-01-25	37.280	37.280	35.390	35.460	34.155	466,850
2022-01-24	37.110	37.300	36.720	36.980	35.619	268,400
2022-01-21	37.750	37.750	36.660	36.840	35.484	282,000
2022-01-20	38.820	38.820	37.240	37.290	35.917	652,888
2022-01-19	38.750	39.120	38.500	38.800	37.372	403,100
2022-01-18	40.200	40.200	38.800	38.890	37.458	728,200
2022-01-17	39.270	40.370	39.220	39.880	38.412	834,630
2022-01-14	39.590	40.110	39.000	39.370	37.921	674,748
2022-01-13	39.030	40.900	38.800	39.700	38.239	1,072,198
2022-01-12	38.630	39.390	38.550	39.080	37.641	431,689
2022-01-11	38.570	39.060	38.500	38.710	37.285	399,600
2022-01-10	38.190	38.690	37.600	38.620	37.198	385,000
2022-01-07	39.030	39.030	38.170	38.200	36.794	482,300
2022-01-06	38.390	39.100	38.100	38.800	37.372	381,300
2022-01-05	39.180	39.580	38.060	38.410	36.996	547,153
2022-01-04	39.000	39.190	38.620	39.180	37.738	502,100
2021-12-31	38.660	39.190	38.520	38.800	37.372	358,550
2021-12-30	38.500	39.230	38.430	38.650	37.227	503,313
2021-12-29	38.410	38.560	38.080	38.430	37.015	318,413
2021-12-28	38.280	38.590	38.000	38.570	37.150	280,137
2021-12-27	38.010	38.600	38.000	38.280	36.871	293,453
2021-12-24	39.290	39.350	38.000	38.000	36.601	591,200
2021-12-23	40.130	40.300	39.200	39.200	37.757	588,400
2021-12-22	40.270	40.620	40.110	40.380	38.894	446,365
2021-12-21	40.000	40.630	40.000	40.260	38.778	327,100
2021-12-20	40.600	41.210	39.970	40.020	38.547	673,409
2021-12-17	42.730	43.100	40.900	40.950	39.443	1,319,900
2021-12-16	41.970	43.650	41.200	42.920	41.340	1,387,398
2021-12-15	41.520	41.970	41.000	41.140	39.626	550,000
2021-12-14	41.580	41.660	40.880	41.520	39.992	475,000
2021-12-13	41.630	41.630	41.150	41.320	39.799	470,400
2021-12-10	42.130	42.130	41.120	41.550	40.021	553,400
2021-12-09	42.350	42.860	41.510	42.130	40.579	727,453
2021-12-08	39.860	42.990	39.860	42.150	40.598	1,042,166
2021-12-07	42.490	42.490	39.910	40.180	38.701	793,453
2021-12-06	43.010	43.300	40.610	41.450	39.924	1,091,613
2021-12-03	42.440	44.000	42.240	43.010	41.427	939,100
2021-12-02	43.980	44.060	42.410	42.440	40.878	994,550
2021-12-01	42.940	44.150	42.940	43.980	42.361	1,018,769
2021-11-30	42.900	43.750	42.600	43.300	41.706	1,199,691
2021-11-29	41.900	43.360	41.500	42.850	41.273	1,069,588
2021-11-26	43.910	43.910	42.210	42.800	41.225	1,429,753
2021-11-25	43.250	45.290	42.550	43.630	42.024	2,451,295
2021-11-24	43.010	43.390	42.730	43.240	41.648	867,370
2021-11-23	42.950	43.460	42.430	43.010	41.427	1,065,312
2021-11-22	42.070	43.160	41.810	43.010	41.427	1,275,733
2021-11-19	41.130	42.200	40.600	42.070	40.521	1,157,100
2021-11-18	41.500	42.540	40.670	40.670	39.173	1,026,924
2021-11-17	40.440	42.190	40.070	41.290	39.770	711,300
2021-11-16	41.420	41.680	40.330	40.430	38.942	766,595
2021-11-15	40.890	41.730	40.740	41.460	39.934	1,278,221
2021-11-12	40.260	40.720	39.730	40.520	39.028	830,457
2021-11-11	39.250	40.740	39.000	40.170	38.691	928,600
2021-11-10	39.590	39.590	38.710	39.360	37.911	597,156

← NewerPage 20 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.