Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	35.510	36.040	35.380	35.510	35.412	923,001
2025-04-24	36.220	36.240	35.360	35.630	35.532	1,144,200
2025-04-23	36.630	36.680	36.020	36.330	36.230	1,201,400
2025-04-22	36.620	36.760	35.930	36.020	35.921	1,627,764
2025-04-21	36.210	36.990	35.530	36.920	36.818	2,682,000
2025-04-18	35.460	38.500	34.920	37.150	37.048	3,726,900
2025-04-17	34.770	36.300	34.410	35.490	35.392	1,480,700
2025-04-16	35.090	35.260	33.800	34.770	34.674	1,066,800
2025-04-15	35.300	35.560	34.900	35.280	35.183	897,300
2025-04-14	35.740	36.180	35.110	35.390	35.293	1,439,483
2025-04-11	34.420	35.490	34.040	35.070	34.974	1,329,683
2025-04-10	34.650	35.790	34.620	34.620	34.525	1,900,500
2025-04-09	32.330	34.300	29.970	34.000	33.907	2,040,609
2025-04-08	31.990	34.120	31.990	33.000	32.909	1,671,900
2025-04-07	37.800	37.800	31.970	31.970	31.882	2,948,900
2025-04-03	39.890	40.620	39.700	39.960	39.850	1,119,821
2025-04-02	40.800	40.800	40.180	40.420	40.309	1,224,200
2025-04-01	39.880	40.900	39.880	40.650	40.538	1,567,199
2025-03-31	39.250	40.000	38.600	39.870	39.760	1,569,304
2025-03-28	40.400	40.760	39.630	39.630	39.521	1,270,400
2025-03-27	40.690	41.000	39.500	40.470	40.359	1,748,800
2025-03-26	40.600	40.960	40.250	40.640	40.528	1,307,600
2025-03-25	41.190	41.230	40.020	40.230	40.119	1,520,100
2025-03-24	41.700	42.410	39.800	41.010	40.897	2,702,518
2025-03-21	42.800	43.200	42.120	42.120	42.004	2,699,307
2025-03-20	44.530	44.780	43.290	43.320	43.201	3,212,406
2025-03-19	45.650	45.650	43.900	44.250	44.128	5,486,246
2025-03-18	45.480	47.880	44.200	46.580	46.452	8,934,271
2025-03-17	44.290	45.720	44.000	45.720	45.594	6,990,834
2025-03-14	44.160	45.660	43.620	45.110	44.986	9,648,732
2025-03-13	42.800	47.650	42.800	47.000	46.871	13,608,820
2025-03-12	40.000	41.580	39.500	40.900	40.788	3,786,000
2025-03-11	39.450	41.290	39.000	39.710	39.601	2,398,500
2025-03-10	38.930	39.530	38.510	39.450	39.342	1,175,900
2025-03-07	39.200	39.550	38.630	38.960	38.853	1,508,000
2025-03-06	39.260	39.840	39.130	39.430	39.322	1,762,200
2025-03-05	38.490	39.380	38.000	39.280	39.172	1,696,199
2025-03-04	37.340	38.760	37.340	38.580	38.474	1,429,783
2025-03-03	37.890	38.820	37.430	37.900	37.796	1,561,783
2025-02-28	40.180	40.330	37.600	37.800	37.696	2,727,500
2025-02-27	41.310	41.630	39.760	40.650	40.538	3,060,900
2025-02-26	42.160	42.190	41.400	41.900	41.785	2,041,900
2025-02-25	41.490	42.140	41.390	41.830	41.715	1,999,900
2025-02-24	43.150	43.300	41.390	42.150	42.034	3,354,400
2025-02-21	42.350	43.190	41.560	43.100	42.981	3,965,700
2025-02-20	42.790	42.980	41.900	42.520	42.403	3,519,849
2025-02-19	40.670	43.100	40.270	43.100	42.981	6,035,908
2025-02-18	39.750	45.500	39.730	41.890	41.775	8,477,050
2025-02-17	39.050	39.890	38.830	39.670	39.561	1,883,900
2025-02-14	38.540	39.140	38.380	38.700	38.594	1,193,112
2025-02-13	39.760	39.760	38.760	38.760	38.653	1,448,600
2025-02-12	39.580	39.800	39.300	39.710	39.601	1,548,200
2025-02-11	39.850	39.990	39.330	39.530	39.421	1,494,400
2025-02-10	39.490	39.840	39.180	39.810	39.701	1,913,346
2025-02-07	38.990	40.080	38.700	39.600	39.491	2,612,679
2025-02-06	37.500	39.130	37.500	39.040	38.933	2,190,200
2025-02-05	37.600	38.100	37.500	37.750	37.646	1,297,000
2025-01-27	38.500	38.500	36.920	37.180	37.078	1,417,900
2025-01-24	37.040	38.280	37.030	38.170	38.065	1,673,035
2025-01-23	38.980	39.600	37.760	37.760	37.656	2,702,000

← NewerPage 7 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.