Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	39.750	40.490	39.720	40.100	40.100	1,454,800
2025-07-23	39.850	40.220	39.510	39.680	39.680	1,340,500
2025-07-22	40.900	41.100	39.710	40.020	40.020	2,310,981
2025-07-21	40.960	41.460	40.320	41.000	41.000	2,543,500
2025-07-18	41.870	42.250	40.900	40.960	40.960	2,602,235
2025-07-17	40.200	42.710	40.200	42.060	42.060	4,773,386
2025-07-16	40.660	41.110	40.000	40.400	40.400	2,562,700
2025-07-15	41.680	42.500	40.690	41.120	41.120	2,686,300
2025-07-14	42.010	42.200	41.420	41.680	41.680	2,184,800
2025-07-11	41.610	42.570	41.180	42.400	42.400	3,592,897
2025-07-10	43.500	45.490	42.040	42.270	42.270	6,785,882
2025-07-09	43.200	45.760	42.470	44.050	44.050	7,625,098
2025-07-08	42.510	44.580	41.350	43.910	43.910	8,077,500
2025-07-07	41.090	43.680	40.910	42.460	42.460	7,264,900
2025-07-04	39.010	44.850	38.400	41.600	41.600	8,520,481
2025-07-03	37.700	39.380	37.670	39.280	39.280	3,962,100
2025-07-02	38.160	38.160	37.340	37.690	37.690	1,464,401
2025-07-01	38.600	38.600	37.700	38.290	38.290	1,735,301
2025-06-30	38.200	38.690	38.000	38.550	38.550	2,007,400
2025-06-27	37.370	38.650	37.290	38.180	38.180	2,624,200
2025-06-26	37.980	38.350	37.370	37.490	37.490	2,413,061
2025-06-25	38.350	38.740	37.480	38.070	38.070	2,599,700
2025-06-24	37.550	38.640	37.550	38.260	38.260	3,451,100
2025-06-23	36.210	38.120	36.140	37.660	37.660	3,078,700
2025-06-20	37.020	38.490	36.880	37.130	37.130	4,539,500
2025-06-19	37.100	37.950	36.110	36.580	36.580	2,757,000
2025-06-18	34.920	37.310	34.880	37.100	37.100	3,737,082
2025-06-17	35.800	35.830	35.040	35.270	35.270	817,107
2025-06-16	34.870	36.030	34.870	35.800	35.800	877,500
2025-06-13	36.090	36.360	35.010	35.130	35.130	1,186,800
2025-06-12	36.100	36.550	36.030	36.200	36.200	612,100
2025-06-11	36.000	36.630	35.780	36.250	36.250	697,303
2025-06-10	36.650	36.660	35.550	35.980	35.980	905,100
2025-06-09	36.460	36.830	36.210	36.660	36.660	740,800
2025-06-06	36.200	36.570	36.100	36.390	36.390	704,381
2025-06-05	35.670	36.580	35.300	36.400	36.400	1,177,301
2025-06-04	35.180	35.920	35.180	35.690	35.690	668,500
2025-06-03	35.200	35.730	35.180	35.260	35.260	512,500
2025-05-30	36.210	36.210	35.180	35.400	35.400	957,500
2025-05-29	35.500	36.350	35.360	36.350	36.350	976,900
2025-05-28	35.730	36.180	35.120	35.330	35.330	768,000
2025-05-27	36.230	36.230	35.500	35.730	35.730	667,900
2025-05-26	35.610	36.310	35.600	36.190	36.190	696,500
2025-05-23	36.260	36.900	35.590	35.610	35.610	1,007,000
2025-05-22	36.830	37.450	36.310	36.350	36.250	1,072,184
2025-05-21	37.700	37.700	36.900	37.150	37.048	1,359,100
2025-05-20	37.550	37.800	36.500	37.700	37.596	2,144,100
2025-05-19	37.100	38.740	36.540	37.550	37.447	3,113,000
2025-05-16	36.300	37.080	36.210	36.550	36.449	709,300
2025-05-15	36.930	37.040	36.330	36.380	36.280	693,900
2025-05-14	37.700	37.700	36.680	36.900	36.799	974,600
2025-05-13	38.000	38.220	37.080	37.280	37.177	1,158,800
2025-05-12	37.290	37.980	36.970	37.600	37.497	1,177,176
2025-05-09	37.940	37.970	36.590	36.840	36.739	1,278,800
2025-05-08	36.500	37.580	36.420	37.370	37.267	1,375,100
2025-05-07	37.000	37.160	36.210	36.600	36.499	1,172,700
2025-05-06	35.200	36.650	35.200	36.600	36.499	1,603,500
2025-04-30	34.980	35.430	34.510	35.150	35.053	1,082,800
2025-04-29	34.600	35.080	34.310	34.490	34.395	1,396,100
2025-04-28	34.850	35.900	34.850	35.110	35.013	880,100

← NewerPage 6 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.