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
2026-04-23	11.670	12.420	11.330	11.870	11.798	14,493,145
2026-04-22	12.150	12.150	11.690	11.720	11.649	10,583,396
2026-04-21	11.330	12.180	11.330	12.110	12.037	11,008,461
2026-04-20	11.130	11.760	11.100	11.400	11.331	7,805,284
2026-04-17	10.960	11.060	10.800	11.020	10.953	2,324,960
2026-04-16	10.840	11.000	10.730	10.940	10.874	2,557,100
2026-04-15	11.090	11.190	10.760	10.800	10.735	2,999,820
2026-04-14	10.850	11.180	10.730	11.080	11.013	4,769,038
2026-04-13	10.650	10.830	10.480	10.800	10.735	3,753,324
2026-04-10	10.660	10.840	10.650	10.690	10.625	2,017,424
2026-04-09	10.510	10.910	10.510	10.640	10.576	3,739,800
2026-04-08	10.280	10.680	10.280	10.600	10.536	3,293,860
2026-04-07	9.860	10.100	9.860	10.040	9.979	2,014,658
2026-04-03	10.140	10.160	9.850	9.940	9.880	1,816,740
2026-04-02	10.100	10.360	10.030	10.080	10.019	2,267,116
2026-04-01	10.120	10.380	10.120	10.330	10.268	3,349,194
2026-03-31	10.170	10.290	10.050	10.070	10.009	2,076,738
2026-03-30	10.100	10.210	10.030	10.100	10.039	1,890,536
2026-03-27	9.910	10.190	9.850	10.140	10.079	2,210,360
2026-03-26	10.360	10.360	9.900	9.970	9.910	2,650,400
2026-03-25	9.830	10.320	9.830	10.170	10.109	2,648,360
2026-03-24	9.900	10.130	9.810	10.130	10.069	2,796,198
2026-03-23	10.130	10.150	9.670	9.810	9.751	5,717,885
2026-03-20	10.430	10.790	10.220	10.230	10.168	4,085,200
2026-03-19	10.710	10.970	10.540	10.590	10.526	2,984,360
2026-03-18	10.890	11.020	10.830	10.970	10.904	2,161,620
2026-03-17	11.130	11.280	10.840	10.870	10.804	3,105,920
2026-03-16	11.260	11.300	11.100	11.120	11.053	2,482,680
2026-03-13	11.340	11.620	11.280	11.300	11.232	3,143,080
2026-03-12	11.400	11.800	11.300	11.380	11.311	4,993,436
2026-03-11	11.750	11.750	11.480	11.480	11.411	2,774,800
2026-03-10	11.440	11.720	11.430	11.700	11.629	3,669,704
2026-03-09	11.440	11.440	11.030	11.330	11.262	3,994,090
2026-03-06	11.600	11.600	11.380	11.480	11.411	2,401,565
2026-03-05	11.610	11.710	11.350	11.420	11.351	4,398,840
2026-03-04	11.150	11.370	11.080	11.300	11.232	4,714,088
2026-03-03	11.660	11.860	11.130	11.190	11.122	6,183,820
2026-03-02	11.730	11.860	11.570	11.660	11.590	4,021,100
2026-02-27	12.100	12.130	11.780	11.880	11.808	3,049,640
2026-02-26	11.980	12.100	11.900	12.090	12.017	4,051,787
2026-02-25	12.030	12.170	11.730	12.000	11.927	6,799,818
2026-02-24	11.820	12.040	11.700	12.030	11.957	4,934,587
2026-02-13	11.660	11.840	11.620	11.630	11.560	3,745,336
2026-02-12	11.810	11.890	11.680	11.720	11.649	2,889,560
2026-02-11	11.940	11.990	11.720	11.770	11.699	4,387,840
2026-02-10	12.240	12.240	11.900	11.950	11.878	5,446,680
2026-02-09	12.090	12.380	12.010	12.260	12.186	10,322,840
2026-02-06	11.620	12.390	11.550	12.080	12.007	11,762,378
2026-02-05	11.750	11.820	11.580	11.610	11.540	4,203,560
2026-02-04	11.570	11.930	11.570	11.790	11.719	7,555,520
2026-02-03	11.630	11.950	11.550	11.760	11.689	10,787,676
2026-02-02	11.500	11.870	11.220	11.540	11.470	13,041,244
2026-01-30	10.700	11.700	10.650	11.600	11.530	19,441,124
2026-01-29	11.270	11.390	10.800	10.870	10.804	9,093,238
2026-01-28	11.470	11.480	11.160	11.370	11.301	11,559,076
2026-01-27	11.560	11.900	11.300	11.480	11.411	13,329,860
2026-01-26	11.160	12.000	11.160	11.580	11.510	24,527,022
2026-01-23	10.900	10.990	10.770	10.940	10.874	6,974,573
2026-01-22	10.700	11.110	10.620	10.910	10.844	9,832,017
2026-01-21	10.850	10.980	10.650	10.730	10.665	7,979,542

← NewerPage 3 of 15 · 856 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.