Zhongzhong Science & Technology (Tianjin) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 10.750 | 10.850 | 10.700 | 10.750 | 10.685 | 3,773,084 |
| 2025-10-23 | 10.770 | 10.800 | 10.600 | 10.750 | 10.685 | 3,625,260 |
| 2025-10-22 | 10.750 | 10.960 | 10.660 | 10.820 | 10.755 | 5,418,860 |
| 2025-10-21 | 10.600 | 10.800 | 10.560 | 10.780 | 10.715 | 4,070,088 |
| 2025-10-20 | 10.570 | 10.710 | 10.510 | 10.600 | 10.536 | 4,166,019 |
| 2025-10-17 | 10.730 | 10.850 | 10.500 | 10.510 | 10.446 | 6,220,707 |
| 2025-10-16 | 11.260 | 11.260 | 10.770 | 10.840 | 10.774 | 10,125,879 |
| 2025-10-15 | 11.140 | 11.330 | 10.950 | 11.320 | 11.252 | 9,038,791 |
| 2025-10-14 | 11.110 | 11.480 | 11.060 | 11.120 | 11.053 | 9,748,873 |
| 2025-10-13 | 10.910 | 11.070 | 10.600 | 11.060 | 10.993 | 8,873,371 |
| 2025-10-10 | 11.180 | 11.410 | 11.160 | 11.350 | 11.281 | 9,164,600 |
| 2025-10-09 | 11.210 | 11.390 | 11.130 | 11.220 | 11.152 | 8,048,080 |
| 2025-09-30 | 11.380 | 11.430 | 11.200 | 11.210 | 11.142 | 7,464,892 |
| 2025-09-29 | 11.550 | 11.680 | 11.270 | 11.360 | 11.291 | 15,019,108 |
| 2025-09-26 | 11.700 | 11.710 | 11.350 | 11.450 | 11.381 | 8,795,623 |
| 2025-09-25 | 11.780 | 11.890 | 11.440 | 11.510 | 11.440 | 20,815,928 |
| 2025-09-24 | 10.570 | 11.660 | 10.410 | 11.660 | 11.590 | 22,665,026 |
| 2025-09-23 | 10.900 | 11.030 | 10.510 | 10.600 | 10.536 | 11,551,668 |
| 2025-09-22 | 10.960 | 11.090 | 10.770 | 10.900 | 10.834 | 12,145,660 |
| 2025-09-19 | 11.450 | 11.480 | 11.050 | 11.110 | 11.043 | 14,665,399 |
| 2025-09-18 | 11.890 | 12.000 | 11.360 | 11.480 | 11.411 | 26,824,497 |
| 2025-09-17 | 12.500 | 12.620 | 11.570 | 11.980 | 11.908 | 44,350,096 |
| 2025-09-16 | 10.790 | 11.890 | 10.790 | 11.890 | 11.818 | 30,194,978 |
| 2025-09-15 | 10.800 | 10.880 | 10.660 | 10.810 | 10.745 | 6,014,042 |
| 2025-09-12 | 10.890 | 11.090 | 10.730 | 10.850 | 10.784 | 9,008,620 |
| 2025-09-11 | 10.510 | 10.790 | 10.300 | 10.730 | 10.665 | 9,646,080 |
| 2025-09-10 | 10.470 | 10.640 | 10.370 | 10.550 | 10.486 | 7,598,901 |
| 2025-09-09 | 10.290 | 10.650 | 10.230 | 10.470 | 10.407 | 12,934,597 |
| 2025-09-08 | 10.390 | 10.390 | 10.160 | 10.340 | 10.278 | 4,703,488 |
| 2025-09-05 | 10.190 | 10.300 | 10.100 | 10.280 | 10.218 | 4,210,600 |
| 2025-09-04 | 10.150 | 10.320 | 10.000 | 10.150 | 10.089 | 6,062,480 |
| 2025-09-03 | 10.510 | 10.640 | 10.180 | 10.190 | 10.128 | 6,361,334 |
| 2025-09-02 | 10.400 | 10.700 | 10.180 | 10.470 | 10.407 | 8,206,199 |
| 2025-09-01 | 10.320 | 10.520 | 10.310 | 10.420 | 10.357 | 5,657,892 |
| 2025-08-29 | 10.700 | 10.700 | 10.320 | 10.370 | 10.307 | 10,233,692 |
| 2025-08-28 | 10.760 | 10.900 | 10.490 | 10.800 | 10.735 | 12,261,420 |
| 2025-08-27 | 10.780 | 11.200 | 10.690 | 10.760 | 10.695 | 19,814,246 |
| 2025-08-26 | 10.490 | 11.040 | 10.430 | 10.700 | 10.635 | 14,935,177 |
| 2025-08-25 | 10.550 | 10.600 | 10.430 | 10.480 | 10.417 | 6,662,680 |
| 2025-08-22 | 10.540 | 10.550 | 10.450 | 10.550 | 10.486 | 4,851,907 |
| 2025-08-21 | 10.610 | 10.610 | 10.450 | 10.490 | 10.427 | 4,374,655 |
| 2025-08-20 | 10.470 | 10.570 | 10.450 | 10.570 | 10.506 | 4,887,201 |
| 2025-08-19 | 10.420 | 10.580 | 10.350 | 10.510 | 10.446 | 6,881,340 |
| 2025-08-18 | 10.530 | 10.550 | 10.360 | 10.430 | 10.367 | 6,616,180 |
| 2025-08-15 | 10.250 | 10.650 | 10.250 | 10.460 | 10.397 | 7,013,821 |
| 2025-08-14 | 10.500 | 10.500 | 10.200 | 10.260 | 10.198 | 5,571,780 |
| 2025-08-13 | 10.390 | 10.520 | 10.390 | 10.400 | 10.337 | 5,230,001 |
| 2025-08-12 | 10.540 | 10.570 | 10.370 | 10.510 | 10.446 | 7,671,858 |
| 2025-08-11 | 10.470 | 10.830 | 10.430 | 10.570 | 10.506 | 9,768,840 |
| 2025-08-08 | 10.470 | 10.470 | 10.360 | 10.430 | 10.367 | 5,403,454 |
| 2025-08-07 | 10.440 | 10.520 | 10.330 | 10.450 | 10.387 | 5,877,640 |
| 2025-08-06 | 10.230 | 10.550 | 10.160 | 10.400 | 10.337 | 8,757,760 |
| 2025-08-05 | 10.230 | 10.250 | 10.160 | 10.200 | 10.138 | 3,994,240 |
| 2025-08-04 | 10.000 | 10.180 | 9.920 | 10.180 | 10.118 | 4,315,220 |
| 2025-08-01 | 9.940 | 10.040 | 9.910 | 10.000 | 9.940 | 3,968,713 |
| 2025-07-31 | 10.000 | 10.060 | 9.840 | 9.880 | 9.820 | 4,003,080 |
| 2025-07-30 | 10.160 | 10.160 | 9.920 | 10.000 | 9.940 | 4,299,498 |
| 2025-07-29 | 10.200 | 10.200 | 10.030 | 10.100 | 10.039 | 3,708,900 |
| 2025-07-28 | 10.190 | 10.190 | 10.120 | 10.130 | 10.069 | 3,763,220 |
| 2025-07-25 | 10.020 | 10.150 | 10.020 | 10.110 | 10.049 | 5,061,426 |
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.