Changzhou Zhongying Science & Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	61.020	61.550	57.540	57.910	57.910	2,236,354
2026-10-21	63.380	63.880	60.760	61.040	61.040	2,212,001
2026-10-20	63.380	64.150	57.390	61.990	61.990	2,782,104
2026-10-19	58.880	61.120	55.080	59.430	59.430	3,173,087
2026-10-16	63.380	64.050	58.150	58.880	58.880	3,134,734
2026-10-15	59.910	63.390	59.680	61.000	61.000	3,633,075
2026-10-14	64.540	66.690	61.500	63.730	63.730	3,699,900
2026-10-13	59.570	64.430	56.450	63.260	63.260	3,598,356
2026-10-12	62.790	63.130	59.860	60.370	60.370	2,532,217
2026-10-09	66.090	66.270	59.000	62.880	62.880	3,247,941
2026-10-08	69.000	71.330	65.000	66.000	66.000	2,130,100
2026-09-30	73.390	74.130	68.390	68.660	68.660	2,008,704
2026-09-29	72.080	74.740	70.050	73.410	73.410	2,644,202
2026-09-28	78.780	79.160	70.700	71.790	71.790	3,066,961
2026-09-24	83.650	83.650	78.600	78.940	78.940	2,743,626
2026-09-23	81.270	85.400	81.270	83.630	83.630	4,082,425
2026-09-22	83.730	84.610	80.630	81.440	81.440	3,042,236
2026-09-21	80.010	83.880	80.010	82.780	82.780	3,418,700
2026-09-18	81.300	82.460	79.040	80.540	80.540	3,242,420
2026-09-17	84.460	85.200	80.000	80.300	80.300	4,066,270
2026-09-16	78.900	84.510	77.850	84.380	84.380	5,333,460
2026-09-15	76.900	80.770	76.500	78.440	78.440	3,985,300
2026-09-14	73.130	77.500	71.600	77.040	77.040	3,641,540
2026-09-11	73.280	75.980	69.720	74.490	74.490	3,567,000
2026-09-10	73.140	76.810	72.510	74.500	74.500	3,230,500
2026-09-09	76.280	77.710	73.520	74.330	74.330	3,013,385
2026-09-08	77.500	78.990	74.170	74.900	74.900	3,304,848
2026-09-07	73.900	78.690	73.900	77.780	77.780	4,089,413
2026-09-04	76.700	83.000	73.130	73.720	73.720	5,058,773
2026-09-03	78.880	78.920	73.700	75.430	75.430	4,264,422
2026-09-02	78.300	83.050	77.280	77.600	77.600	4,774,483
2026-09-01	85.150	85.500	77.920	80.000	80.000	6,240,804
2026-08-31	79.990	88.500	79.130	85.890	85.890	6,217,582
2026-08-28	90.000	90.950	83.580	83.830	83.830	7,581,546
2026-08-27	80.470	94.000	78.860	90.020	90.020	7,305,292
2026-08-26	78.680	80.190	76.270	79.480	79.480	3,149,474
2026-08-25	74.460	79.550	74.210	77.810	77.810	4,154,249
2026-08-24	85.010	85.880	73.010	76.420	76.420	6,613,721
2026-08-21	87.760	96.000	84.000	86.860	86.860	8,501,350
2026-08-20	82.000	92.440	81.100	88.140	88.140	5,688,936
2026-08-19	85.500	87.000	79.010	80.110	80.110	3,573,248
2026-08-18	86.280	88.380	83.170	87.650	87.650	3,378,801
2026-08-17	80.080	86.750	78.510	86.750	86.750	3,833,051
2026-08-14	77.490	83.000	76.000	79.330	79.330	4,121,800
2026-08-13	82.840	83.720	77.000	77.400	77.400	4,167,135
2026-08-12	76.150	83.870	76.100	81.590	81.590	4,143,009
2026-08-11	72.850	77.280	72.850	76.150	76.150	4,223,584
2026-08-10	72.160	75.060	69.210	73.800	73.800	4,494,423
2026-08-07	67.010	71.680	66.400	70.730	70.730	3,863,484
2026-08-06	65.360	68.790	64.500	67.780	67.780	3,224,779
2026-08-05	61.360	66.980	60.010	66.280	66.280	3,327,610
2026-08-04	58.770	63.000	57.440	62.000	62.000	3,743,600
2026-08-03	58.000	61.530	56.120	57.680	57.680	3,135,187
2026-07-31	56.080	61.390	55.760	57.670	57.670	3,690,070
2026-07-30	59.830	60.430	52.100	52.510	52.510	3,803,774
2026-07-29	61.110	61.470	56.260	59.830	59.830	3,117,209
2026-07-28	64.220	64.590	60.350	60.560	60.560	3,157,838
2026-07-27	62.180	65.490	61.100	64.860	64.860	3,263,147
2026-07-24	63.000	64.170	60.500	61.830	61.830	2,854,080
2026-07-23	67.000	68.200	63.240	63.950	63.950	2,944,150

Page 1 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.