Zhongzhong Science & Technology (Tianjin) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 18.520 | 18.530 | 17.960 | 17.970 | 12.257 | 8,208,375 |
| 2023-05-04 | 18.360 | 18.590 | 18.290 | 18.460 | 12.591 | 6,560,512 |
| 2023-04-28 | 18.050 | 18.380 | 18.020 | 18.360 | 12.523 | 6,602,481 |
| 2023-04-27 | 18.390 | 18.530 | 18.050 | 18.060 | 12.319 | 8,637,074 |
| 2023-04-26 | 18.100 | 18.750 | 18.070 | 18.510 | 12.625 | 10,049,898 |
| 2023-04-25 | 18.500 | 18.500 | 17.910 | 18.050 | 12.312 | 8,583,691 |
| 2023-04-24 | 18.500 | 18.670 | 18.270 | 18.390 | 12.544 | 8,006,217 |
| 2023-04-21 | 19.150 | 19.260 | 18.330 | 18.330 | 12.503 | 14,120,972 |
| 2023-04-20 | 20.110 | 20.150 | 19.150 | 19.200 | 13.096 | 16,885,167 |
| 2023-04-19 | 20.190 | 20.340 | 20.050 | 20.110 | 13.717 | 11,623,725 |
| 2023-04-18 | 20.330 | 20.530 | 20.060 | 20.070 | 13.690 | 14,310,171 |
| 2023-04-17 | 20.610 | 20.950 | 20.070 | 20.590 | 14.044 | 20,421,214 |
| 2023-04-14 | 21.900 | 22.000 | 20.750 | 20.790 | 14.181 | 25,233,548 |
| 2023-04-13 | 22.510 | 22.990 | 21.820 | 22.170 | 15.122 | 24,836,008 |
| 2023-04-12 | 23.500 | 23.500 | 22.010 | 22.490 | 15.340 | 30,191,182 |
| 2023-04-11 | 25.650 | 25.790 | 23.860 | 23.890 | 16.295 | 42,743,306 |
| 2023-04-10 | 25.930 | 33.710 | 23.670 | 28.480 | 19.426 | 77,847,767 |
← NewerPage 15 of 15 · 857 trading days
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.