Zhongzhong Science & Technology (Tianjin) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10.980 | 11.030 | 10.820 | 10.880 | 10.814 | 11,844,005 |
| 2026-01-19 | 10.800 | 11.090 | 10.560 | 11.050 | 10.983 | 23,847,387 |
| 2026-01-16 | 10.230 | 11.210 | 10.130 | 11.000 | 10.934 | 42,549,795 |
| 2026-01-15 | 9.620 | 10.450 | 9.550 | 10.190 | 10.128 | 14,950,887 |
| 2026-01-14 | 9.630 | 9.720 | 9.480 | 9.590 | 9.532 | 5,126,222 |
| 2026-01-13 | 9.690 | 9.740 | 9.530 | 9.610 | 9.552 | 4,697,527 |
| 2026-01-12 | 9.610 | 9.720 | 9.570 | 9.700 | 9.641 | 5,489,789 |
| 2026-01-09 | 9.600 | 9.940 | 9.450 | 9.580 | 9.522 | 6,851,907 |
| 2026-01-08 | 9.360 | 9.750 | 9.350 | 9.560 | 9.502 | 7,348,839 |
| 2026-01-07 | 9.320 | 9.450 | 9.310 | 9.360 | 9.303 | 4,747,900 |
| 2026-01-06 | 9.350 | 9.380 | 9.290 | 9.360 | 9.303 | 3,542,380 |
| 2026-01-05 | 9.200 | 9.350 | 9.170 | 9.320 | 9.264 | 3,305,380 |
| 2025-12-31 | 9.150 | 9.230 | 9.080 | 9.210 | 9.154 | 3,105,793 |
| 2025-12-30 | 9.140 | 9.220 | 9.090 | 9.160 | 9.105 | 2,735,360 |
| 2025-12-29 | 9.100 | 9.210 | 9.100 | 9.190 | 9.134 | 3,031,380 |
| 2025-12-26 | 9.230 | 9.260 | 9.100 | 9.150 | 9.095 | 3,057,020 |
| 2025-12-25 | 9.140 | 9.240 | 9.060 | 9.220 | 9.164 | 3,323,187 |
| 2025-12-24 | 9.110 | 9.150 | 9.060 | 9.130 | 9.075 | 2,499,381 |
| 2025-12-23 | 9.270 | 9.270 | 9.030 | 9.080 | 9.025 | 2,947,612 |
| 2025-12-22 | 9.190 | 9.350 | 9.190 | 9.240 | 9.184 | 3,226,294 |
| 2025-12-19 | 9.090 | 9.200 | 9.060 | 9.190 | 9.134 | 2,330,182 |
| 2025-12-18 | 9.070 | 9.200 | 9.050 | 9.100 | 9.045 | 3,032,074 |
| 2025-12-17 | 9.280 | 9.280 | 8.920 | 9.110 | 9.055 | 5,808,660 |
| 2025-12-16 | 9.480 | 9.480 | 9.270 | 9.270 | 9.214 | 4,647,500 |
| 2025-12-15 | 9.550 | 9.680 | 9.510 | 9.510 | 9.453 | 4,142,800 |
| 2025-12-12 | 9.610 | 9.920 | 9.600 | 9.680 | 9.621 | 9,101,065 |
| 2025-12-11 | 9.860 | 10.290 | 9.750 | 9.780 | 9.721 | 16,356,271 |
| 2025-12-10 | 9.450 | 9.530 | 9.410 | 9.480 | 9.423 | 2,396,362 |
| 2025-12-09 | 9.600 | 9.640 | 9.480 | 9.480 | 9.423 | 2,014,802 |
| 2025-12-08 | 9.670 | 9.690 | 9.560 | 9.590 | 9.532 | 3,008,540 |
| 2025-12-05 | 9.350 | 9.610 | 9.310 | 9.570 | 9.512 | 3,463,508 |
| 2025-12-04 | 9.460 | 9.540 | 9.280 | 9.340 | 9.284 | 3,335,645 |
| 2025-12-03 | 9.570 | 9.600 | 9.430 | 9.490 | 9.433 | 2,425,160 |
| 2025-12-02 | 9.650 | 9.650 | 9.520 | 9.550 | 9.492 | 2,341,780 |
| 2025-12-01 | 9.610 | 9.700 | 9.560 | 9.650 | 9.592 | 2,797,980 |
| 2025-11-28 | 9.560 | 9.610 | 9.480 | 9.610 | 9.552 | 2,257,440 |
| 2025-11-27 | 9.560 | 9.630 | 9.470 | 9.550 | 9.492 | 2,241,640 |
| 2025-11-26 | 9.600 | 9.660 | 9.500 | 9.500 | 9.443 | 2,704,680 |
| 2025-11-25 | 9.610 | 9.690 | 9.580 | 9.600 | 9.542 | 2,630,342 |
| 2025-11-24 | 9.480 | 9.640 | 9.480 | 9.590 | 9.532 | 2,477,536 |
| 2025-11-21 | 9.820 | 9.880 | 9.440 | 9.480 | 9.423 | 4,893,100 |
| 2025-11-20 | 9.890 | 9.930 | 9.810 | 9.850 | 9.790 | 2,197,260 |
| 2025-11-19 | 10.020 | 10.040 | 9.810 | 9.830 | 9.771 | 4,017,120 |
| 2025-11-18 | 10.080 | 10.110 | 9.990 | 10.020 | 9.959 | 3,106,669 |
| 2025-11-17 | 10.120 | 10.150 | 10.060 | 10.120 | 10.059 | 2,585,672 |
| 2025-11-14 | 10.100 | 10.210 | 10.080 | 10.110 | 10.049 | 4,002,060 |
| 2025-11-13 | 10.100 | 10.130 | 10.040 | 10.130 | 10.069 | 2,439,103 |
| 2025-11-12 | 10.140 | 10.200 | 10.040 | 10.080 | 10.019 | 3,249,625 |
| 2025-11-11 | 10.150 | 10.190 | 10.100 | 10.130 | 10.069 | 3,384,060 |
| 2025-11-10 | 10.160 | 10.180 | 10.060 | 10.130 | 10.069 | 3,890,612 |
| 2025-11-07 | 10.140 | 10.160 | 10.080 | 10.100 | 10.039 | 2,510,940 |
| 2025-11-06 | 10.130 | 10.230 | 10.050 | 10.170 | 10.109 | 4,257,968 |
| 2025-11-05 | 9.920 | 10.220 | 9.920 | 10.100 | 10.039 | 4,526,360 |
| 2025-11-04 | 10.020 | 10.080 | 9.950 | 10.020 | 9.959 | 3,125,983 |
| 2025-11-03 | 10.030 | 10.050 | 9.950 | 10.050 | 9.989 | 3,045,217 |
| 2025-10-31 | 9.900 | 10.050 | 9.880 | 10.010 | 9.950 | 4,707,018 |
| 2025-10-30 | 10.370 | 10.370 | 9.880 | 9.900 | 9.840 | 14,292,760 |
| 2025-10-29 | 10.750 | 10.770 | 10.600 | 10.670 | 10.606 | 4,874,024 |
| 2025-10-28 | 10.830 | 10.880 | 10.720 | 10.750 | 10.685 | 3,516,263 |
| 2025-10-27 | 10.800 | 10.860 | 10.710 | 10.830 | 10.765 | 4,680,844 |
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.