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
2023-11-01	15.500	15.660	15.470	15.540	10.712	2,065,495
2023-10-31	15.760	15.810	15.390	15.520	10.698	3,256,962
2023-10-30	15.390	15.750	15.390	15.730	10.842	2,992,054
2023-10-27	15.220	15.570	15.200	15.530	10.705	3,256,551
2023-10-26	15.210	15.390	15.060	15.360	10.587	3,290,057
2023-10-25	15.290	15.500	15.260	15.330	10.567	3,141,079
2023-10-24	14.890	15.270	14.830	15.210	10.484	3,598,690
2023-10-23	15.510	15.600	14.660	14.770	10.181	4,254,502
2023-10-20	15.510	15.710	15.420	15.510	10.691	1,873,057
2023-10-19	15.680	15.950	15.590	15.590	10.746	2,815,650
2023-10-18	16.330	16.330	15.720	15.720	10.836	4,534,906
2023-10-17	16.610	16.690	16.330	16.370	11.284	3,132,899
2023-10-16	16.980	17.150	16.570	16.640	11.470	4,362,166
2023-10-13	17.300	17.350	16.860	16.900	11.649	5,282,818
2023-10-12	17.580	17.580	17.340	17.420	12.007	2,725,067
2023-10-11	17.430	17.580	17.280	17.500	12.062	3,019,731
2023-10-10	17.570	17.710	17.440	17.500	12.062	4,220,529
2023-10-09	17.900	17.900	17.530	17.660	12.173	3,200,960
2023-09-28	17.260	17.780	17.260	17.690	12.193	5,715,277
2023-09-27	17.320	17.520	17.170	17.230	11.876	3,105,396
2023-09-26	17.240	17.440	17.100	17.270	11.904	2,407,984
2023-09-25	17.410	17.490	17.150	17.160	11.828	2,222,690
2023-09-22	17.160	17.450	17.110	17.410	12.000	2,581,504
2023-09-21	17.240	17.330	17.020	17.200	11.856	2,279,771
2023-09-20	17.640	17.640	17.260	17.260	11.897	2,449,020
2023-09-19	17.520	17.730	17.350	17.640	12.159	2,654,633
2023-09-18	17.300	17.540	17.180	17.520	12.076	2,338,239
2023-09-15	17.400	17.540	17.280	17.340	11.952	2,302,857
2023-09-14	17.850	17.860	17.310	17.350	11.959	3,723,692
2023-09-13	17.870	17.980	17.730	17.870	12.318	2,654,321
2023-09-12	18.260	18.260	17.610	17.980	12.393	4,556,893
2023-09-11	18.200	18.400	18.080	18.260	12.586	3,014,541
2023-09-08	18.210	18.440	18.180	18.230	12.566	2,547,581
2023-09-07	18.660	18.660	18.210	18.230	12.566	4,283,881
2023-09-06	18.320	18.860	18.110	18.670	12.869	6,449,315
2023-09-05	18.520	18.580	18.220	18.320	12.628	4,414,755
2023-09-04	18.390	18.660	18.330	18.640	12.848	4,794,042
2023-09-01	18.270	18.550	18.110	18.420	12.697	4,344,779
2023-08-31	18.150	18.490	18.010	18.300	12.614	4,510,423
2023-08-30	18.400	18.650	18.110	18.280	12.600	7,674,856
2023-08-29	17.230	18.430	16.850	18.420	12.697	10,412,207
2023-08-28	18.710	18.800	17.810	17.890	12.331	6,541,360
2023-08-25	18.150	18.290	17.810	17.810	12.276	6,875,713
2023-08-24	19.350	19.440	18.330	18.430	12.704	10,589,153
2023-08-23	19.530	20.020	19.260	19.440	13.400	9,412,235
2023-08-22	20.090	20.300	19.230	19.690	13.572	13,292,692
2023-08-21	20.000	20.680	19.910	20.350	14.027	15,897,442
2023-08-18	19.910	20.300	19.790	19.980	13.772	16,009,032
2023-08-17	19.000	20.480	18.810	19.890	13.710	11,915,568
2023-08-16	19.510	19.570	19.100	19.220	13.248	5,515,918
2023-08-15	19.400	19.760	19.320	19.580	13.496	7,514,815
2023-08-14	18.900	19.570	18.840	19.520	13.455	7,832,823
2023-08-11	19.200	19.260	18.970	19.050	13.131	4,063,845
2023-08-10	18.860	19.270	18.790	19.250	13.269	6,422,059
2023-08-09	18.660	18.880	18.610	18.880	13.014	2,784,714
2023-08-08	18.660	18.750	18.600	18.690	12.883	2,114,483
2023-08-07	18.850	18.880	18.500	18.680	12.876	4,202,854
2023-08-04	19.080	19.080	18.850	18.880	13.014	3,824,310
2023-08-03	19.220	19.230	19.090	19.160	13.069	3,031,940
2023-08-02	19.160	19.320	19.080	19.250	13.130	2,311,435

← NewerPage 13 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.