Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	52.000	52.700	48.300	49.000	48.865	4,705,614
2024-10-29	51.480	52.180	49.590	51.540	51.398	5,036,777
2024-10-28	51.400	53.870	50.880	53.240	53.094	6,007,450
2024-10-25	51.090	52.490	50.200	50.600	50.461	5,067,302
2024-10-24	54.110	54.600	50.800	51.010	50.870	7,579,070
2024-10-23	51.900	58.830	49.380	56.860	56.704	11,105,730
2024-10-22	53.000	55.340	50.260	52.520	52.376	10,136,970
2024-10-21	49.120	55.660	48.740	51.010	50.870	11,947,980
2024-10-18	45.100	48.280	44.560	47.080	46.951	9,100,016
2024-10-17	42.900	50.540	42.730	45.230	45.106	11,275,510
2024-10-16	39.510	43.920	39.000	42.120	42.004	5,787,871
2024-10-15	40.200	42.050	39.500	40.230	40.119	3,560,063
2024-10-14	39.390	40.520	38.410	40.500	40.389	3,145,166
2024-10-11	41.200	41.200	38.560	39.130	39.022	3,111,352
2024-10-10	43.000	43.670	40.760	41.180	41.067	3,588,465
2024-10-09	46.010	47.580	41.800	41.850	41.735	6,644,855
2024-10-08	50.050	50.050	43.330	49.980	49.843	8,563,750
2024-09-30	38.380	42.770	37.340	42.030	41.914	7,449,840
2024-09-27	35.200	37.220	34.700	36.880	36.779	5,482,236
2024-09-26	33.650	34.790	33.360	34.740	34.644	3,722,401
2024-09-25	33.640	34.450	33.450	33.720	33.627	4,312,800
2024-09-24	32.160	33.950	31.430	33.620	33.528	4,289,401
2024-09-23	32.150	32.770	31.800	32.160	32.072	1,975,800
2024-09-20	32.500	32.930	32.360	32.500	32.411	2,376,300
2024-09-19	32.020	32.850	31.990	32.410	32.321	2,886,100
2024-09-18	30.500	34.390	30.210	32.480	32.391	4,016,500
2024-09-13	32.220	32.340	30.950	31.000	30.915	3,726,301
2024-09-12	34.430	35.190	32.820	32.910	32.820	3,408,500
2024-09-11	33.760	34.580	33.580	34.550	34.455	3,078,500
2024-09-10	33.980	34.250	33.110	34.230	34.136	3,182,300
2024-09-09	34.780	35.360	33.810	34.350	34.256	3,980,101
2024-09-06	35.150	35.880	34.050	35.550	35.452	8,396,538
2024-09-05	33.090	39.600	32.670	36.840	36.739	10,877,600
2024-09-04	34.010	34.010	32.530	33.000	32.909	3,359,235
2024-09-03	34.150	35.740	34.100	34.690	34.595	5,557,372
2024-09-02	32.930	34.240	32.680	34.040	33.946	4,015,634
2024-08-30	32.290	33.980	32.170	33.080	32.989	3,022,479
2024-08-29	30.870	32.650	30.470	32.290	32.201	2,046,700
2024-08-28	30.880	31.280	30.810	30.880	30.795	816,700
2024-08-27	31.710	32.090	30.920	31.030	30.945	1,292,400
2024-08-26	31.430	32.510	31.350	31.980	31.892	1,239,900
2024-08-23	31.880	32.140	31.130	31.700	31.613	1,233,700
2024-08-22	32.500	32.580	31.480	31.530	31.443	1,471,000
2024-08-21	32.100	32.970	31.980	32.400	32.311	1,304,460
2024-08-20	32.820	33.480	32.000	32.150	32.062	1,971,260
2024-08-19	34.340	34.730	33.060	33.130	33.039	2,147,779
2024-08-16	33.430	34.610	33.430	33.720	33.627	2,124,100
2024-08-15	33.050	33.590	32.720	33.430	33.338	1,150,400
2024-08-14	33.120	33.300	32.630	33.100	33.009	992,063
2024-08-13	32.700	33.230	32.100	32.980	32.889	1,066,600
2024-08-12	32.500	33.270	31.950	32.460	32.371	1,552,225
2024-08-09	33.840	34.180	32.800	32.870	32.780	1,993,000
2024-08-08	33.980	34.400	33.030	33.700	33.607	1,595,300
2024-08-07	33.600	34.750	33.420	34.250	34.156	1,803,834
2024-08-06	33.990	34.220	33.050	33.600	33.508	1,450,834
2024-08-05	34.790	35.380	33.120	33.210	33.119	2,559,700
2024-08-02	36.530	36.790	35.360	35.360	35.263	2,867,600
2024-08-01	36.590	37.920	36.400	37.160	37.058	3,587,400
2024-07-31	35.900	36.990	35.500	36.680	36.579	3,326,091
2024-07-30	35.000	36.230	34.300	35.830	35.731	2,901,100

← NewerPage 9 of 21 · 1,219 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.