Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	38.980	39.600	37.760	37.760	37.656	2,702,000
2025-01-22	38.500	39.270	37.850	38.670	38.564	2,528,000
2025-01-21	40.300	40.610	38.400	38.880	38.773	4,544,600
2025-01-20	38.120	42.200	37.600	40.600	40.488	5,849,590
2025-01-17	37.150	39.000	37.110	38.280	38.175	2,959,900
2025-01-16	38.110	38.470	36.860	37.600	37.497	2,318,600
2025-01-15	38.000	38.180	36.860	37.030	36.928	1,545,300
2025-01-14	36.690	37.960	36.110	37.930	37.826	2,176,300
2025-01-13	35.710	36.390	34.290	36.210	36.110	2,428,100
2025-01-10	37.020	39.350	36.300	36.480	36.380	3,693,100
2025-01-09	35.490	37.920	35.170	37.010	36.908	2,842,200
2025-01-08	36.000	36.000	34.190	35.520	35.422	1,549,800
2025-01-07	34.150	35.970	34.020	35.900	35.801	1,732,600
2025-01-06	34.490	34.870	33.000	34.150	34.056	1,350,100
2025-01-03	36.800	36.970	34.340	34.450	34.355	1,744,800
2025-01-02	37.880	38.350	35.900	36.480	36.380	1,796,600
2024-12-31	39.710	40.230	37.800	37.800	37.696	1,578,100
2024-12-30	40.000	40.360	38.780	39.910	39.800	1,435,300
2024-12-27	40.410	41.070	39.860	40.280	40.169	1,356,500
2024-12-26	38.790	40.650	38.660	40.400	40.289	2,370,129
2024-12-25	39.900	40.300	38.500	39.000	38.893	1,834,800
2024-12-24	39.800	40.260	39.010	40.150	40.040	2,114,129
2024-12-23	42.550	44.120	39.360	39.770	39.661	5,292,229
2024-12-20	44.200	46.170	43.860	45.900	45.774	2,058,116
2024-12-19	43.410	44.650	43.190	44.190	44.068	1,187,890
2024-12-18	43.100	44.500	41.710	44.170	44.049	1,360,800
2024-12-17	44.410	45.840	43.090	43.090	42.972	1,627,800
2024-12-16	45.330	45.930	43.980	44.410	44.288	1,461,700
2024-12-13	46.480	46.590	45.140	45.330	45.205	1,456,000
2024-12-12	46.250	46.800	45.700	46.500	46.372	1,827,100
2024-12-11	45.470	46.220	45.150	46.220	46.093	1,467,700
2024-12-10	46.250	46.380	45.000	45.140	45.016	1,685,500
2024-12-09	45.170	45.490	44.400	44.900	44.777	984,410
2024-12-06	44.720	45.330	43.800	45.160	45.036	1,743,516
2024-12-05	43.700	44.940	43.520	44.800	44.677	1,387,321
2024-12-04	44.900	45.290	43.720	43.960	43.839	1,321,046
2024-12-03	45.670	46.280	44.710	44.950	44.826	1,441,576
2024-12-02	44.550	45.270	44.440	45.150	45.026	1,471,621
2024-11-29	43.990	45.240	43.370	44.820	44.697	1,800,765
2024-11-28	44.120	45.680	43.600	44.210	44.088	1,833,265
2024-11-27	42.880	44.080	41.510	44.080	43.959	1,676,600
2024-11-26	43.290	44.280	42.860	42.880	42.762	1,123,200
2024-11-25	44.310	44.600	42.790	43.660	43.540	1,668,300
2024-11-22	47.220	47.500	43.990	44.060	43.939	3,108,390
2024-11-21	46.000	49.500	46.000	48.260	48.127	4,122,655
2024-11-20	44.720	45.490	44.480	44.800	44.677	1,693,035
2024-11-19	43.300	44.760	42.820	44.720	44.597	1,736,532
2024-11-18	45.940	45.950	42.300	42.690	42.573	1,946,500
2024-11-15	46.660	47.460	45.250	45.250	45.126	1,851,300
2024-11-14	49.000	49.180	47.000	47.100	46.970	1,630,835
2024-11-13	48.730	49.350	47.280	49.250	49.115	2,165,000
2024-11-12	51.310	51.310	48.500	49.200	49.065	3,491,649
2024-11-11	50.510	52.490	50.510	51.570	51.428	4,408,600
2024-11-08	48.600	49.780	47.800	49.760	49.623	4,005,709
2024-11-07	47.290	47.750	46.890	47.630	47.499	2,160,811
2024-11-06	47.970	48.790	47.000	47.350	47.220	3,122,225
2024-11-05	45.900	47.980	45.860	47.570	47.439	3,254,482
2024-11-04	45.000	46.140	44.630	45.930	45.804	2,265,334
2024-11-01	48.730	48.980	45.040	45.210	45.086	3,833,912
2024-10-31	48.270	50.520	47.800	49.220	49.085	3,766,110

← NewerPage 8 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.