Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	76.510	78.040	73.500	76.220	76.220	4,970,670
2026-04-22	73.490	76.660	72.010	75.980	75.980	5,662,089
2026-04-21	73.150	77.590	72.570	73.420	73.420	5,687,527
2026-04-20	75.040	75.110	72.280	72.910	72.910	4,753,632
2026-04-17	73.320	76.960	70.880	74.250	74.250	7,043,066
2026-04-16	66.400	75.470	65.200	74.100	74.100	8,986,747
2026-04-15	68.980	69.900	65.680	66.200	66.200	7,382,006
2026-04-14	64.640	74.400	64.640	70.000	70.000	10,400,390
2026-04-13	64.730	66.380	63.860	64.220	64.220	4,111,820
2026-04-10	67.000	67.600	65.000	65.190	65.190	4,487,347
2026-04-09	67.580	68.570	65.460	66.310	66.310	5,547,571
2026-04-08	69.010	71.200	66.000	68.840	68.840	8,710,676
2026-04-07	60.400	69.760	59.600	68.650	68.650	9,401,893
2026-04-03	62.300	63.550	59.830	60.060	60.060	3,530,400
2026-04-02	62.020	63.950	60.870	62.300	62.300	5,027,404
2026-04-01	59.440	63.990	59.410	63.190	63.190	7,301,039
2026-03-31	59.610	60.780	57.650	57.680	57.680	3,836,221
2026-03-30	55.360	62.000	55.360	60.280	60.280	6,186,320
2026-03-27	54.480	57.390	53.000	56.500	56.500	4,608,859
2026-03-26	56.280	59.460	55.550	55.950	55.950	5,017,986
2026-03-25	61.000	61.000	56.900	57.950	57.950	6,747,647
2026-03-24	58.490	61.010	56.900	60.370	60.370	6,386,716
2026-03-23	59.260	60.660	56.520	57.310	57.310	7,643,185
2026-03-20	60.070	67.690	59.880	61.860	61.860	10,040,770
2026-03-19	62.000	62.980	59.530	59.930	59.930	7,248,673
2026-03-18	63.670	67.770	63.670	64.000	64.000	9,357,508
2026-03-17	66.000	71.240	64.110	67.390	67.390	11,290,608
2026-03-16	59.280	69.980	58.600	65.620	65.620	11,988,364
2026-03-13	53.640	61.770	53.180	59.970	59.970	12,514,130
2026-03-12	55.330	55.660	53.240	53.790	53.790	7,346,160
2026-03-11	59.140	60.400	56.110	56.320	56.320	12,774,920
2026-03-10	49.240	58.540	49.000	58.540	58.540	8,611,771
2026-03-09	48.270	48.980	46.480	48.780	48.780	4,436,161
2026-03-06	45.970	50.600	45.630	50.030	50.030	5,917,454
2026-03-05	48.570	50.460	46.320	46.800	46.800	5,446,982
2026-03-04	47.230	49.700	46.880	48.250	48.250	6,079,107
2026-03-03	50.430	50.750	46.720	47.460	47.460	9,146,932
2026-03-02	45.120	53.400	45.010	50.000	50.000	12,672,860
2026-02-27	44.800	44.820	43.670	44.500	44.500	2,007,269
2026-02-26	43.840	45.100	43.350	44.820	44.820	3,020,600
2026-02-25	43.410	44.000	43.100	43.840	43.840	1,917,976
2026-02-24	43.100	43.860	42.670	43.250	43.250	1,829,372
2026-02-13	42.110	43.150	42.110	42.520	42.520	1,315,625
2026-02-12	42.550	43.060	42.220	42.470	42.470	1,394,312
2026-02-11	42.250	43.390	42.010	42.700	42.700	1,668,100
2026-02-10	42.290	42.820	42.120	42.250	42.250	1,084,556
2026-02-09	42.140	42.600	41.610	42.360	42.360	1,252,230
2026-02-06	41.180	42.380	41.000	41.580	41.580	1,070,194
2026-02-05	41.800	42.300	41.340	41.600	41.600	1,182,800
2026-02-04	42.120	42.450	41.360	41.810	41.810	1,153,700
2026-02-03	41.550	42.580	41.370	42.120	42.120	2,165,800
2026-02-02	40.520	42.090	40.400	40.930	40.930	2,201,011
2026-01-30	39.970	41.350	39.600	40.900	40.900	1,577,042
2026-01-29	41.580	41.780	40.000	40.250	40.250	2,014,271
2026-01-28	42.700	42.820	41.410	41.640	41.640	1,991,313
2026-01-27	42.650	43.100	40.770	42.930	42.930	3,057,966
2026-01-26	41.900	43.680	41.650	42.750	42.750	4,312,669
2026-01-23	42.390	42.780	41.540	41.840	41.840	2,032,400
2026-01-22	41.900	42.550	41.220	42.420	42.420	3,084,325
2026-01-21	40.040	41.740	39.810	41.400	41.400	2,261,992

← NewerPage 3 of 21 · 1,218 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.