Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	40.860	41.960	40.000	40.500	40.500	2,763,235
2026-01-19	41.290	41.310	40.100	41.100	41.100	2,694,437
2026-01-16	40.950	41.770	40.200	41.710	41.710	3,371,609
2026-01-15	40.370	41.990	40.100	40.950	40.950	3,966,988
2026-01-14	39.090	41.620	39.000	41.150	41.150	5,984,251
2026-01-13	40.240	40.250	38.910	39.090	39.090	1,967,219
2026-01-12	39.660	40.480	39.000	40.310	40.310	2,645,515
2026-01-09	39.070	39.760	38.830	39.600	39.600	1,997,361
2026-01-08	38.990	39.850	38.990	39.100	39.100	2,257,082
2026-01-07	38.470	40.400	38.100	39.340	39.340	3,759,460
2026-01-06	39.010	39.190	38.420	38.470	38.470	2,192,032
2026-01-05	38.100	39.570	37.760	39.200	39.200	5,246,426
2025-12-31	36.470	39.500	36.300	39.000	39.000	4,416,911
2025-12-30	36.600	37.240	36.400	36.460	36.460	829,500
2025-12-29	37.300	37.300	36.500	36.800	36.800	735,763
2025-12-26	37.370	37.370	36.550	36.740	36.740	944,674
2025-12-25	37.120	37.450	36.870	37.170	37.170	728,000
2025-12-24	36.110	37.500	36.000	37.300	37.300	968,500
2025-12-23	36.630	36.690	36.000	36.220	36.220	791,700
2025-12-22	36.240	37.090	36.240	36.630	36.630	735,900
2025-12-19	36.030	36.500	36.030	36.240	36.240	573,200
2025-12-18	35.500	36.490	35.500	36.170	36.170	934,041
2025-12-17	35.320	35.970	34.540	35.840	35.840	918,413
2025-12-16	35.990	36.150	35.350	35.350	35.350	825,800
2025-12-15	35.880	36.600	35.630	36.050	36.050	712,500
2025-12-12	36.680	37.070	36.150	36.240	36.240	993,101
2025-12-11	38.000	38.000	36.740	36.800	36.800	1,032,359
2025-12-10	38.660	38.690	37.800	37.910	37.910	889,100
2025-12-09	38.900	39.190	38.260	38.660	38.660	665,317
2025-12-08	38.000	38.980	37.700	38.710	38.710	1,076,935
2025-12-05	37.400	37.980	36.920	37.840	37.840	630,159
2025-12-04	37.610	37.960	36.900	37.440	37.440	673,982
2025-12-03	38.570	38.570	37.600	37.780	37.780	677,900
2025-12-02	38.660	38.800	38.270	38.400	38.400	794,700
2025-12-01	37.930	39.350	37.930	38.780	38.780	1,571,400
2025-11-28	37.470	37.970	37.180	37.920	37.920	897,600
2025-11-27	36.560	38.080	36.500	37.400	37.400	1,195,300
2025-11-26	37.200	37.490	36.280	36.580	36.580	847,100
2025-11-25	36.230	37.600	36.220	37.200	37.200	1,105,900
2025-11-24	35.810	36.300	35.350	36.220	36.220	1,291,600
2025-11-21	37.610	37.840	35.300	35.680	35.680	1,511,600
2025-11-20	37.820	38.360	37.350	37.850	37.850	820,300
2025-11-19	38.800	39.030	37.420	37.620	37.620	1,005,400
2025-11-18	39.130	39.130	38.600	38.780	38.780	809,300
2025-11-17	38.730	39.220	38.540	39.090	39.090	922,700
2025-11-14	38.720	39.200	38.560	38.700	38.700	932,200
2025-11-13	38.940	38.970	38.410	38.820	38.820	840,700
2025-11-12	39.010	39.250	38.410	38.950	38.950	919,600
2025-11-11	39.620	39.720	38.900	39.190	39.190	1,304,700
2025-11-10	38.470	40.270	38.350	39.620	39.620	2,446,800
2025-11-07	38.610	38.790	38.310	38.350	38.350	929,214
2025-11-06	38.910	39.200	38.770	38.900	38.900	807,900
2025-11-05	38.680	39.370	38.550	38.900	38.900	887,300
2025-11-04	38.810	38.990	38.470	38.890	38.890	1,005,903
2025-11-03	38.570	38.990	38.510	38.810	38.810	884,500
2025-10-31	38.200	39.000	38.050	38.780	38.780	1,338,800
2025-10-30	39.100	39.420	38.300	38.350	38.350	1,512,731
2025-10-29	39.400	40.300	38.900	39.400	39.400	2,261,600
2025-10-28	39.000	39.220	38.500	39.190	39.190	1,233,900
2025-10-27	38.880	39.150	38.460	39.000	39.000	1,536,592

← NewerPage 4 of 5 · 243 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.