Zhongzhong Science & Technology (Tianjin) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.710 | 14.760 | 14.440 | 14.620 | 10.077 | 2,914,279 |
| 2024-04-29 | 14.520 | 14.760 | 14.360 | 14.680 | 10.119 | 3,931,957 |
| 2024-04-26 | 14.050 | 14.400 | 13.990 | 14.350 | 9.891 | 3,547,140 |
| 2024-04-25 | 14.100 | 14.230 | 14.020 | 14.120 | 9.733 | 2,582,885 |
| 2024-04-24 | 13.920 | 14.080 | 13.840 | 14.070 | 9.698 | 2,829,493 |
| 2024-04-23 | 13.770 | 14.040 | 13.600 | 13.890 | 9.574 | 4,180,818 |
| 2024-04-22 | 13.850 | 14.080 | 13.540 | 13.900 | 9.581 | 2,384,079 |
| 2024-04-19 | 13.950 | 14.100 | 13.710 | 13.880 | 9.567 | 2,616,807 |
| 2024-04-18 | 14.350 | 14.350 | 13.940 | 14.020 | 9.664 | 3,154,480 |
| 2024-04-17 | 13.450 | 14.240 | 13.450 | 14.240 | 9.815 | 5,542,091 |
| 2024-04-16 | 14.060 | 14.150 | 13.160 | 13.180 | 9.085 | 6,135,985 |
| 2024-04-15 | 14.760 | 14.890 | 14.020 | 14.220 | 9.802 | 5,161,849 |
| 2024-04-12 | 14.930 | 15.070 | 14.700 | 14.760 | 10.174 | 4,131,260 |
| 2024-04-11 | 14.520 | 15.020 | 14.520 | 14.920 | 10.284 | 4,804,872 |
| 2024-04-10 | 14.860 | 15.030 | 14.520 | 14.630 | 10.084 | 3,362,098 |
| 2024-04-09 | 14.640 | 14.860 | 14.580 | 14.860 | 10.243 | 2,709,179 |
| 2024-04-08 | 14.840 | 14.860 | 14.520 | 14.600 | 10.064 | 3,307,633 |
| 2024-04-03 | 15.050 | 15.050 | 14.800 | 14.900 | 10.270 | 3,092,076 |
| 2024-04-02 | 15.290 | 15.300 | 14.980 | 15.080 | 10.394 | 3,550,869 |
| 2024-04-01 | 15.050 | 15.210 | 14.900 | 15.210 | 10.484 | 4,662,736 |
| 2024-03-29 | 14.850 | 15.040 | 14.670 | 14.940 | 10.298 | 2,431,700 |
| 2024-03-28 | 14.400 | 14.940 | 14.360 | 14.760 | 10.174 | 5,306,043 |
| 2024-03-27 | 14.900 | 14.950 | 14.440 | 14.440 | 9.953 | 4,542,897 |
| 2024-03-26 | 15.070 | 15.200 | 14.670 | 14.900 | 10.270 | 5,878,118 |
| 2024-03-25 | 15.960 | 15.980 | 15.090 | 15.120 | 10.422 | 7,603,100 |
| 2024-03-22 | 16.180 | 16.260 | 15.760 | 15.850 | 10.925 | 7,896,561 |
| 2024-03-21 | 16.630 | 16.630 | 16.230 | 16.300 | 11.235 | 7,340,900 |
| 2024-03-20 | 16.470 | 16.630 | 16.320 | 16.630 | 11.463 | 7,704,005 |
| 2024-03-19 | 16.650 | 16.760 | 16.510 | 16.530 | 11.394 | 7,291,076 |
| 2024-03-18 | 16.480 | 16.680 | 16.450 | 16.680 | 11.497 | 8,590,752 |
| 2024-03-15 | 16.200 | 16.500 | 16.090 | 16.500 | 11.373 | 6,946,746 |
| 2024-03-14 | 16.530 | 16.760 | 16.000 | 16.290 | 11.228 | 11,652,344 |
| 2024-03-13 | 16.840 | 16.900 | 16.400 | 16.690 | 11.504 | 11,899,970 |
| 2024-03-12 | 16.790 | 16.950 | 16.620 | 16.880 | 11.635 | 10,272,358 |
| 2024-03-11 | 16.840 | 16.840 | 16.510 | 16.790 | 11.573 | 9,064,433 |
| 2024-03-08 | 16.720 | 16.880 | 16.380 | 16.840 | 11.608 | 10,626,316 |
| 2024-03-07 | 17.080 | 17.390 | 16.680 | 16.720 | 11.525 | 18,137,281 |
| 2024-03-06 | 16.710 | 17.150 | 16.520 | 17.040 | 11.745 | 15,552,299 |
| 2024-03-05 | 16.930 | 17.170 | 16.320 | 16.380 | 11.290 | 14,923,658 |
| 2024-03-04 | 17.300 | 17.450 | 16.750 | 16.990 | 11.711 | 17,164,273 |
| 2024-03-01 | 16.750 | 17.790 | 16.660 | 17.490 | 12.056 | 24,031,534 |
| 2024-02-29 | 16.010 | 16.780 | 16.010 | 16.750 | 11.546 | 20,437,841 |
| 2024-02-28 | 17.880 | 18.330 | 16.430 | 16.430 | 11.325 | 37,818,319 |
| 2024-02-27 | 17.250 | 18.680 | 17.000 | 18.250 | 12.579 | 40,924,364 |
| 2024-02-26 | 20.700 | 20.700 | 18.600 | 18.600 | 12.821 | 65,414,389 |
| 2024-02-23 | 16.940 | 18.820 | 16.800 | 18.820 | 12.972 | 34,602,248 |
| 2024-02-22 | 16.000 | 17.660 | 15.880 | 17.110 | 11.794 | 24,482,922 |
| 2024-02-21 | 15.200 | 17.110 | 15.010 | 16.420 | 11.318 | 23,569,295 |
| 2024-02-20 | 15.450 | 15.770 | 15.160 | 15.550 | 10.718 | 15,449,523 |
| 2024-02-19 | 13.890 | 16.200 | 13.880 | 15.950 | 10.994 | 22,273,725 |
| 2024-02-08 | 16.460 | 16.460 | 14.820 | 15.120 | 10.422 | 25,414,055 |
| 2024-02-07 | 16.470 | 16.470 | 16.470 | 16.470 | 11.353 | 5,892,021 |
| 2024-02-06 | 13.980 | 14.970 | 13.680 | 14.970 | 10.319 | 10,099,125 |
| 2024-02-05 | 12.520 | 13.610 | 12.440 | 13.610 | 9.381 | 9,790,909 |
| 2024-02-02 | 13.010 | 13.090 | 11.750 | 12.370 | 8.526 | 3,771,076 |
| 2024-02-01 | 12.990 | 13.100 | 12.570 | 12.840 | 8.850 | 2,002,301 |
| 2024-01-31 | 13.350 | 13.640 | 12.960 | 13.000 | 8.961 | 2,558,883 |
| 2024-01-30 | 14.010 | 14.020 | 13.470 | 13.470 | 9.285 | 3,211,976 |
| 2024-01-29 | 14.420 | 14.680 | 14.290 | 14.330 | 9.877 | 3,014,303 |
| 2024-01-26 | 14.400 | 14.640 | 14.250 | 14.290 | 9.850 | 2,572,194 |
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.