Zhongzhong Science & Technology (Tianjin) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.120 | 9.150 | 8.970 | 8.980 | 8.866 | 1,830,539 |
| 2024-07-26 | 9.060 | 9.170 | 9.060 | 9.120 | 9.004 | 1,612,187 |
| 2024-07-25 | 9.000 | 9.210 | 8.980 | 9.130 | 9.014 | 1,794,371 |
| 2024-07-24 | 9.000 | 9.130 | 8.920 | 9.070 | 8.955 | 2,198,871 |
| 2024-07-23 | 9.250 | 9.250 | 9.000 | 9.010 | 8.895 | 3,254,817 |
| 2024-07-22 | 9.000 | 9.330 | 9.000 | 9.240 | 9.122 | 5,313,608 |
| 2024-07-19 | 8.500 | 9.440 | 8.500 | 9.120 | 9.004 | 7,585,442 |
| 2024-07-18 | 8.370 | 8.660 | 8.300 | 8.580 | 8.471 | 2,654,708 |
| 2024-07-17 | 8.740 | 8.750 | 8.460 | 8.470 | 8.362 | 1,751,560 |
| 2024-07-16 | 12.380 | 12.450 | 12.250 | 12.410 | 8.554 | 1,517,313 |
| 2024-07-15 | 12.450 | 12.560 | 12.290 | 12.380 | 8.533 | 1,131,060 |
| 2024-07-12 | 12.550 | 12.560 | 12.420 | 12.460 | 8.589 | 1,302,676 |
| 2024-07-11 | 12.330 | 12.530 | 12.330 | 12.530 | 8.637 | 1,920,419 |
| 2024-07-10 | 12.170 | 12.450 | 12.050 | 12.160 | 8.382 | 1,858,679 |
| 2024-07-09 | 12.000 | 12.200 | 11.870 | 12.170 | 8.389 | 1,418,615 |
| 2024-07-08 | 12.330 | 12.430 | 12.000 | 12.010 | 8.278 | 1,550,780 |
| 2024-07-05 | 12.270 | 12.270 | 12.270 | 12.270 | 8.458 | 0 |
| 2024-07-04 | 12.520 | 12.630 | 12.230 | 12.270 | 8.458 | 1,535,156 |
| 2024-07-03 | 12.610 | 12.630 | 12.450 | 12.540 | 8.644 | 1,157,940 |
| 2024-07-02 | 12.640 | 12.710 | 12.560 | 12.610 | 8.692 | 1,441,024 |
| 2024-07-01 | 12.570 | 12.730 | 12.420 | 12.610 | 8.692 | 1,547,140 |
| 2024-06-28 | 12.450 | 12.670 | 12.440 | 12.530 | 8.637 | 1,851,897 |
| 2024-06-27 | 12.820 | 12.860 | 12.480 | 12.490 | 8.609 | 2,197,742 |
| 2024-06-26 | 12.460 | 12.830 | 12.400 | 12.820 | 8.837 | 1,713,552 |
| 2024-06-25 | 12.340 | 12.650 | 12.330 | 12.510 | 8.623 | 1,819,909 |
| 2024-06-24 | 12.940 | 13.030 | 12.330 | 12.340 | 8.506 | 2,352,420 |
| 2024-06-21 | 13.090 | 13.150 | 12.930 | 12.980 | 8.947 | 920,089 |
| 2024-06-20 | 13.350 | 13.420 | 13.070 | 13.080 | 9.016 | 1,599,813 |
| 2024-06-19 | 13.520 | 13.600 | 13.360 | 13.370 | 9.216 | 1,370,049 |
| 2024-06-18 | 13.380 | 13.550 | 13.350 | 13.520 | 9.319 | 1,477,610 |
| 2024-06-17 | 13.310 | 13.450 | 13.260 | 13.360 | 9.209 | 992,675 |
| 2024-06-14 | 13.630 | 13.640 | 13.280 | 13.370 | 9.216 | 1,313,200 |
| 2024-06-13 | 13.500 | 13.620 | 13.430 | 13.500 | 9.305 | 1,444,699 |
| 2024-06-12 | 13.300 | 13.580 | 13.300 | 13.500 | 9.305 | 1,882,095 |
| 2024-06-11 | 13.400 | 13.490 | 13.170 | 13.330 | 9.188 | 1,267,862 |
| 2024-06-07 | 13.210 | 13.500 | 13.210 | 13.390 | 9.230 | 2,533,899 |
| 2024-06-06 | 13.600 | 13.640 | 12.990 | 13.090 | 9.023 | 3,248,716 |
| 2024-06-05 | 13.740 | 13.780 | 13.610 | 13.610 | 9.381 | 1,348,662 |
| 2024-06-04 | 13.740 | 13.790 | 13.500 | 13.780 | 9.498 | 2,148,160 |
| 2024-06-03 | 14.080 | 14.180 | 13.690 | 13.760 | 9.485 | 2,759,937 |
| 2024-05-31 | 13.790 | 14.090 | 13.770 | 14.030 | 9.671 | 2,104,177 |
| 2024-05-30 | 13.800 | 13.850 | 13.630 | 13.790 | 9.505 | 1,523,022 |
| 2024-05-29 | 13.710 | 13.890 | 13.710 | 13.800 | 9.512 | 1,516,688 |
| 2024-05-28 | 14.010 | 14.010 | 13.780 | 13.800 | 9.512 | 1,596,368 |
| 2024-05-27 | 13.870 | 13.930 | 13.590 | 13.930 | 9.602 | 1,888,040 |
| 2024-05-24 | 13.940 | 14.030 | 13.800 | 13.800 | 9.512 | 2,060,073 |
| 2024-05-23 | 14.240 | 14.240 | 13.890 | 13.940 | 9.609 | 2,763,040 |
| 2024-05-22 | 14.090 | 14.270 | 13.960 | 14.250 | 9.822 | 2,615,471 |
| 2024-05-21 | 14.330 | 14.340 | 14.000 | 14.070 | 9.698 | 2,547,580 |
| 2024-05-20 | 14.370 | 14.470 | 14.270 | 14.300 | 9.857 | 2,601,340 |
| 2024-05-17 | 14.300 | 14.370 | 14.110 | 14.340 | 9.884 | 2,256,139 |
| 2024-05-16 | 14.330 | 14.410 | 14.180 | 14.210 | 9.795 | 2,329,880 |
| 2024-05-15 | 14.420 | 14.450 | 14.190 | 14.220 | 9.802 | 1,897,998 |
| 2024-05-14 | 14.260 | 14.490 | 14.250 | 14.380 | 9.912 | 1,904,446 |
| 2024-05-13 | 14.660 | 14.660 | 14.210 | 14.250 | 9.822 | 2,762,526 |
| 2024-05-10 | 14.890 | 14.890 | 14.550 | 14.600 | 10.064 | 2,825,309 |
| 2024-05-09 | 14.620 | 14.900 | 14.590 | 14.840 | 10.229 | 3,364,939 |
| 2024-05-08 | 14.850 | 14.870 | 14.570 | 14.580 | 10.050 | 2,500,306 |
| 2024-05-07 | 14.810 | 14.860 | 14.700 | 14.850 | 10.236 | 2,706,223 |
| 2024-05-06 | 14.800 | 14.840 | 14.700 | 14.750 | 10.167 | 2,766,698 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.0470 CNY |
| 2025-07-17 | 0.0660 CNY |
| 2024-07-17 | 0.2800 CNY |
| 2023-08-04 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.