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
2023-08-01	19.430	19.440	19.140	19.200	13.096	4,392,767
2023-07-31	19.480	19.500	19.330	19.480	13.287	5,151,805
2023-07-28	19.160	19.430	18.800	19.430	13.253	5,862,288
2023-07-27	19.090	19.320	19.090	19.160	13.069	3,391,920
2023-07-26	19.540	19.560	19.090	19.130	13.048	5,067,860
2023-07-25	19.300	19.590	19.300	19.540	13.328	5,316,010
2023-07-24	19.000	19.240	19.000	19.170	13.076	3,156,277
2023-07-21	19.040	19.340	19.040	19.100	13.028	3,919,084
2023-07-20	19.530	19.630	19.170	19.250	13.130	5,747,127
2023-07-19	19.920	20.070	19.420	19.530	13.321	8,817,600
2023-07-18	20.160	20.290	19.970	20.030	13.662	6,573,623
2023-07-17	20.080	20.380	19.800	20.310	13.853	6,448,561
2023-07-14	20.600	20.600	20.110	20.160	13.751	9,682,038
2023-07-13	20.630	20.900	20.270	20.620	14.065	11,337,431
2023-07-12	20.610	21.190	20.600	20.610	14.058	13,555,738
2023-07-11	20.580	20.850	20.060	20.800	14.187	10,929,527
2023-07-10	20.480	20.750	20.310	20.640	14.078	10,176,572
2023-07-07	21.000	21.000	20.570	20.570	14.031	12,231,062
2023-07-06	21.400	21.500	20.510	21.130	14.413	22,098,181
2023-07-05	21.040	21.920	20.920	21.670	14.781	33,123,060
2023-07-04	20.070	22.070	20.070	21.440	14.624	49,888,669
2023-07-03	20.480	20.600	19.960	20.060	13.683	13,656,882
2023-06-30	19.800	20.720	19.790	20.400	13.915	22,395,402
2023-06-29	18.940	20.460	18.860	19.900	13.574	23,813,889
2023-06-28	18.780	18.950	18.250	18.930	12.912	7,802,496
2023-06-27	18.610	19.080	18.600	18.900	12.892	4,675,722
2023-06-26	18.980	19.480	18.610	18.690	12.748	8,198,369
2023-06-21	20.080	20.100	19.220	19.220	13.110	10,646,011
2023-06-20	19.410	20.010	19.170	20.010	13.649	14,677,180
2023-06-19	19.990	19.990	19.450	19.480	13.287	12,996,433
2023-06-16	19.280	20.130	19.280	19.990	13.635	19,451,139
2023-06-15	18.680	19.450	18.620	19.390	13.226	13,897,884
2023-06-14	18.540	18.770	18.310	18.750	12.789	6,817,213
2023-06-13	18.540	18.660	18.450	18.580	12.673	4,075,838
2023-06-12	18.340	18.540	18.100	18.520	12.632	4,514,080
2023-06-09	18.650	18.650	18.200	18.440	12.578	5,922,810
2023-06-08	18.680	18.880	18.600	18.610	12.694	4,526,726
2023-06-07	18.980	19.020	18.630	18.760	12.796	5,464,212
2023-06-06	19.480	19.480	18.860	18.970	12.939	8,194,466
2023-06-05	18.880	19.680	18.660	19.560	13.342	12,075,652
2023-06-02	18.900	19.070	18.760	18.880	12.878	4,818,165
2023-06-01	18.510	18.950	18.500	18.810	12.830	5,708,283
2023-05-31	18.940	19.020	18.530	18.550	12.653	6,878,079
2023-05-30	19.180	19.200	18.790	19.000	12.960	7,236,440
2023-05-29	19.500	19.680	19.200	19.220	13.110	7,247,196
2023-05-26	19.880	19.880	19.180	19.600	13.369	11,335,263
2023-05-25	19.460	20.060	19.420	19.910	13.580	11,610,372
2023-05-24	19.580	20.180	19.380	19.700	13.437	11,848,331
2023-05-23	20.440	20.460	19.780	19.780	13.492	14,569,402
2023-05-22	19.620	20.470	19.430	20.380	13.901	19,461,381
2023-05-19	19.600	19.810	19.390	19.580	13.355	11,180,061
2023-05-18	18.830	19.800	18.770	19.800	13.505	17,516,375
2023-05-17	18.620	18.940	18.390	18.880	12.878	5,900,941
2023-05-16	19.130	19.130	18.570	18.590	12.680	7,856,034
2023-05-15	18.950	19.210	18.610	19.160	13.069	7,709,097
2023-05-12	18.850	19.280	18.810	19.130	13.048	7,861,590
2023-05-11	19.590	19.840	18.900	18.910	12.898	12,726,655
2023-05-10	20.530	20.530	19.170	19.950	13.608	19,703,040
2023-05-09	18.930	20.810	18.860	20.540	14.010	28,195,972
2023-05-08	18.000	18.930	18.000	18.930	12.912	13,199,305

← NewerPage 14 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.