Zhongzhong Science & Technology (Tianjin) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.990	14.460	13.890	14.410	9.933	3,426,117
2024-01-24	13.490	14.720	13.470	14.020	9.664	5,422,926
2024-01-23	13.290	13.580	13.050	13.380	9.223	1,872,889
2024-01-22	14.230	14.250	13.180	13.350	9.202	2,938,594
2024-01-19	14.540	14.550	14.240	14.240	9.815	1,439,620
2024-01-18	14.680	14.730	14.170	14.460	9.967	2,868,763
2024-01-17	15.030	15.060	14.670	14.680	10.119	1,790,839
2024-01-16	15.410	15.410	14.820	15.030	10.360	3,664,084
2024-01-15	15.510	15.510	15.510	15.510	10.691	0
2024-01-12	15.550	15.780	15.480	15.510	10.691	1,714,860
2024-01-11	15.400	15.670	15.400	15.630	10.774	2,008,168
2024-01-10	15.810	15.820	15.430	15.460	10.656	2,037,000
2024-01-09	15.520	15.980	15.510	15.830	10.911	2,456,624
2024-01-08	15.850	15.940	15.530	15.530	10.705	2,316,703
2024-01-05	16.130	16.370	15.870	15.940	10.987	2,272,271
2024-01-04	16.310	16.310	16.030	16.130	11.118	1,613,781
2024-01-03	16.190	16.360	16.000	16.150	11.132	2,255,223
2024-01-02	16.360	16.520	16.200	16.270	11.215	2,073,930
2023-12-29	16.190	16.500	16.100	16.360	11.277	3,674,682
2023-12-28	15.680	16.290	15.530	16.190	11.160	4,251,431
2023-12-27	15.560	15.690	15.380	15.630	10.774	2,064,823
2023-12-26	15.900	16.000	15.440	15.520	10.698	2,540,953
2023-12-25	15.980	16.160	15.880	15.950	10.994	1,622,535
2023-12-22	16.130	16.290	15.970	16.060	11.070	2,360,670
2023-12-21	16.060	16.280	15.680	16.130	11.118	3,047,199
2023-12-20	16.180	16.490	16.030	16.140	11.125	2,279,188
2023-12-19	16.060	16.210	15.920	16.160	11.139	1,915,414
2023-12-18	16.260	16.340	16.030	16.050	11.063	1,947,299
2023-12-15	16.550	16.670	16.300	16.310	11.242	3,422,899
2023-12-14	16.800	16.980	16.610	16.620	11.456	4,095,575
2023-12-13	16.720	17.110	16.600	16.800	11.580	7,379,891
2023-12-12	16.340	16.550	16.260	16.500	11.373	2,406,805
2023-12-11	16.230	16.390	15.850	16.370	11.284	3,783,717
2023-12-08	16.230	16.360	16.100	16.270	11.215	2,358,958
2023-12-07	16.470	16.540	16.100	16.270	11.215	3,050,857
2023-12-06	16.420	16.560	16.380	16.460	11.346	3,079,329
2023-12-05	16.900	16.910	16.310	16.500	11.373	4,988,971
2023-12-04	16.880	17.050	16.770	16.910	11.656	3,349,518
2023-12-01	17.000	17.130	16.910	17.020	11.732	5,883,057
2023-11-30	16.650	17.730	16.600	17.240	11.883	11,188,212
2023-11-29	16.930	17.050	16.660	16.660	11.483	4,916,059
2023-11-28	16.850	17.050	16.730	16.970	11.697	5,656,408
2023-11-27	16.730	16.830	16.610	16.830	11.601	5,109,039
2023-11-24	16.910	16.990	16.640	16.700	11.511	4,616,281
2023-11-23	17.040	17.150	16.890	17.030	11.739	6,433,691
2023-11-22	17.180	17.730	16.980	17.010	11.725	10,197,003
2023-11-21	17.940	17.990	17.380	17.410	12.000	22,410,449
2023-11-20	16.040	17.640	16.040	17.640	12.159	11,235,964
2023-11-17	15.980	16.100	15.920	16.040	11.056	1,665,435
2023-11-16	16.090	16.130	15.950	15.970	11.008	2,381,818
2023-11-15	16.210	16.250	16.080	16.130	11.118	2,694,858
2023-11-14	16.070	16.220	15.990	16.130	11.118	2,920,349
2023-11-13	15.940	16.120	15.870	16.050	11.063	2,699,582
2023-11-10	15.820	15.990	15.650	15.900	10.960	2,828,263
2023-11-09	15.780	15.970	15.750	15.840	10.918	2,815,822
2023-11-08	15.870	15.960	15.750	15.820	10.904	2,668,111
2023-11-07	15.940	15.940	15.770	15.900	10.960	2,420,472
2023-11-06	15.650	15.980	15.650	15.980	11.015	4,028,134
2023-11-03	15.360	15.730	15.280	15.630	10.774	4,574,759
2023-11-02	15.590	15.640	15.210	15.210	10.484	3,341,255

← NewerPage 12 of 15 · 857 trading daysOlder →

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.