Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	37.880	38.800	37.460	38.760	38.760	1,413,000
2025-10-23	37.500	37.700	36.740	37.700	37.700	764,900
2025-10-22	37.000	37.770	36.720	37.300	37.300	803,000
2025-10-21	36.410	37.280	36.270	37.080	37.080	890,700
2025-10-20	36.180	36.580	36.030	36.370	36.370	861,199
2025-10-17	36.690	37.080	35.500	35.510	35.510	1,141,700
2025-10-16	37.220	37.520	36.650	36.830	36.830	963,205
2025-10-15	37.230	37.620	36.710	37.490	37.490	1,032,200
2025-10-14	38.670	39.000	36.760	37.000	37.000	1,617,313
2025-10-13	37.250	38.760	36.180	38.540	38.540	1,366,211
2025-10-10	39.700	39.700	38.720	39.000	39.000	1,575,700
2025-10-09	39.070	40.140	39.070	39.920	39.920	2,324,790
2025-09-30	38.640	39.470	38.480	38.810	38.810	1,544,300
2025-09-29	39.580	39.810	38.650	38.700	38.700	1,800,869
2025-09-26	39.900	40.880	39.350	39.350	39.350	2,491,387
2025-09-25	39.800	40.960	39.200	40.200	40.200	3,725,087
2025-09-24	38.040	41.400	37.810	40.320	40.320	4,951,384
2025-09-23	38.380	39.100	36.860	38.030	38.030	1,666,500
2025-09-22	38.600	38.650	37.990	38.250	38.250	1,024,600
2025-09-19	38.850	39.400	38.250	38.420	38.420	1,218,800
2025-09-18	39.100	40.180	38.480	38.910	38.910	2,046,900
2025-09-17	39.380	39.960	39.060	39.170	39.170	1,269,200
2025-09-16	38.890	39.580	38.500	39.380	39.380	1,135,000
2025-09-15	39.460	39.640	38.700	38.870	38.870	1,163,900
2025-09-12	39.990	40.400	39.410	39.460	39.460	1,815,500
2025-09-11	38.000	40.150	37.600	40.130	40.130	3,334,200
2025-09-10	37.760	38.190	37.510	37.880	37.880	955,669
2025-09-09	38.790	38.790	37.330	37.580	37.580	1,301,700
2025-09-08	38.180	38.690	37.890	38.570	38.570	1,369,300
2025-09-05	37.560	38.190	37.320	38.130	38.130	1,461,058
2025-09-04	38.120	38.920	36.850	37.430	37.430	1,841,658
2025-09-03	39.320	39.540	38.050	38.120	38.120	1,494,890
2025-09-02	40.630	40.910	38.370	39.320	39.320	2,589,897
2025-09-01	40.980	41.670	40.400	40.630	40.630	1,921,003
2025-08-29	42.210	42.500	40.650	41.110	41.110	3,381,000
2025-08-28	41.710	42.880	40.860	42.880	42.880	2,872,659
2025-08-27	43.360	43.770	41.550	41.600	41.600	2,624,100
2025-08-26	43.020	44.270	42.800	43.350	43.350	3,039,319
2025-08-25	43.320	43.510	42.560	43.310	43.310	2,538,089
2025-08-22	43.100	43.630	42.820	43.140	43.140	2,065,095
2025-08-21	43.980	44.120	42.750	43.130	43.130	2,730,477
2025-08-20	43.440	44.090	42.900	44.050	44.050	2,112,000
2025-08-19	43.780	43.860	42.900	43.560	43.560	2,239,610
2025-08-18	43.250	43.940	42.900	43.580	43.580	3,249,859
2025-08-15	41.850	43.800	41.420	43.170	43.170	3,503,956
2025-08-14	43.150	43.160	41.370	41.390	41.390	2,354,100
2025-08-13	43.040	43.290	42.460	42.910	42.910	2,265,990
2025-08-12	43.250	43.290	42.550	43.030	43.030	1,980,500
2025-08-11	43.680	43.960	42.810	43.300	43.300	2,639,411
2025-08-08	42.410	43.380	42.010	43.150	43.150	2,886,100
2025-08-07	43.010	43.190	42.130	42.680	42.680	2,096,700
2025-08-06	42.910	43.590	42.760	42.990	42.990	2,687,900
2025-08-05	42.430	43.990	42.010	43.350	43.350	3,943,300
2025-08-04	41.010	42.490	40.570	42.400	42.400	2,465,800
2025-08-01	41.210	42.100	40.720	41.400	41.400	1,847,500
2025-07-31	41.990	43.020	41.030	41.210	41.210	3,372,400
2025-07-30	41.680	41.960	41.120	41.590	41.590	1,694,700
2025-07-29	41.600	42.900	41.500	41.820	41.820	2,455,300
2025-07-28	40.450	42.130	40.320	41.960	41.960	3,845,200
2025-07-25	40.350	40.450	39.880	40.290	40.290	1,011,900

← NewerPage 5 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.