Zhongzhong Science & Technology (Tianjin) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10.020 | 10.150 | 10.020 | 10.110 | 10.049 | 5,061,426 |
| 2025-07-24 | 9.950 | 10.070 | 9.950 | 10.060 | 9.999 | 3,594,420 |
| 2025-07-23 | 10.150 | 10.150 | 9.940 | 9.950 | 9.890 | 4,833,280 |
| 2025-07-22 | 10.070 | 10.130 | 10.040 | 10.130 | 10.069 | 5,333,519 |
| 2025-07-21 | 9.940 | 10.080 | 9.890 | 10.080 | 10.019 | 6,174,806 |
| 2025-07-18 | 9.780 | 9.900 | 9.760 | 9.870 | 9.810 | 3,970,920 |
| 2025-07-17 | 9.830 | 9.840 | 9.730 | 9.780 | 9.721 | 2,558,580 |
| 2025-07-16 | 9.710 | 9.850 | 9.680 | 9.820 | 9.695 | 3,565,060 |
| 2025-07-15 | 9.880 | 9.890 | 9.600 | 9.700 | 9.577 | 4,905,080 |
| 2025-07-14 | 9.840 | 9.890 | 9.770 | 9.880 | 9.754 | 3,807,780 |
| 2025-07-11 | 9.880 | 9.900 | 9.790 | 9.800 | 9.675 | 6,515,662 |
| 2025-07-10 | 9.870 | 9.900 | 9.800 | 9.880 | 9.754 | 2,540,060 |
| 2025-07-09 | 9.950 | 9.950 | 9.840 | 9.850 | 9.725 | 3,156,866 |
| 2025-07-08 | 9.820 | 9.940 | 9.770 | 9.920 | 9.794 | 3,579,960 |
| 2025-07-07 | 9.730 | 9.820 | 9.710 | 9.800 | 9.675 | 2,138,480 |
| 2025-07-04 | 9.850 | 9.870 | 9.720 | 9.740 | 9.616 | 3,370,560 |
| 2025-07-03 | 9.920 | 9.960 | 9.860 | 9.870 | 9.744 | 2,749,160 |
| 2025-07-02 | 9.940 | 9.980 | 9.850 | 9.910 | 9.784 | 2,846,753 |
| 2025-07-01 | 9.930 | 10.000 | 9.830 | 9.950 | 9.823 | 4,124,980 |
| 2025-06-30 | 9.800 | 9.930 | 9.750 | 9.920 | 9.794 | 4,199,572 |
| 2025-06-27 | 9.680 | 9.780 | 9.680 | 9.760 | 9.636 | 3,387,466 |
| 2025-06-26 | 9.710 | 9.790 | 9.660 | 9.670 | 9.547 | 5,113,420 |
| 2025-06-25 | 9.730 | 9.760 | 9.620 | 9.720 | 9.596 | 5,468,120 |
| 2025-06-24 | 9.570 | 9.740 | 9.510 | 9.720 | 9.596 | 3,102,060 |
| 2025-06-23 | 9.430 | 9.590 | 9.350 | 9.550 | 9.428 | 2,403,965 |
| 2025-06-20 | 9.560 | 9.630 | 9.400 | 9.440 | 9.320 | 4,093,844 |
| 2025-06-19 | 9.650 | 9.780 | 9.520 | 9.550 | 9.428 | 3,371,890 |
| 2025-06-18 | 9.710 | 9.780 | 9.640 | 9.720 | 9.596 | 2,534,780 |
| 2025-06-17 | 9.770 | 9.880 | 9.690 | 9.760 | 9.636 | 2,452,905 |
| 2025-06-16 | 9.610 | 9.840 | 9.610 | 9.760 | 9.636 | 3,045,330 |
| 2025-06-13 | 9.920 | 9.980 | 9.690 | 9.720 | 9.596 | 4,975,660 |
| 2025-06-12 | 10.060 | 10.190 | 9.970 | 9.990 | 9.863 | 4,364,140 |
| 2025-06-11 | 9.930 | 10.100 | 9.880 | 10.060 | 9.932 | 4,532,920 |
| 2025-06-10 | 10.090 | 10.100 | 9.810 | 9.950 | 9.823 | 5,353,738 |
| 2025-06-09 | 10.060 | 10.110 | 10.050 | 10.080 | 9.952 | 3,888,840 |
| 2025-06-06 | 10.070 | 10.120 | 9.980 | 10.060 | 9.932 | 4,041,177 |
| 2025-06-05 | 10.060 | 10.100 | 9.930 | 10.070 | 9.942 | 4,788,283 |
| 2025-06-04 | 10.140 | 10.320 | 10.060 | 10.130 | 10.001 | 6,709,197 |
| 2025-06-03 | 10.160 | 10.230 | 10.110 | 10.150 | 10.021 | 5,920,295 |
| 2025-05-30 | 10.760 | 10.760 | 10.170 | 10.190 | 10.060 | 10,677,060 |
| 2025-05-29 | 10.600 | 10.860 | 10.560 | 10.650 | 10.514 | 8,357,963 |
| 2025-05-28 | 10.900 | 11.110 | 10.500 | 10.660 | 10.524 | 13,621,239 |
| 2025-05-27 | 11.420 | 11.470 | 10.650 | 10.750 | 10.613 | 23,013,120 |
| 2025-05-26 | 10.850 | 11.420 | 10.780 | 11.260 | 11.117 | 23,544,669 |
| 2025-05-23 | 10.890 | 11.080 | 10.810 | 10.860 | 10.722 | 24,665,856 |
| 2025-05-22 | 10.390 | 10.900 | 10.310 | 10.750 | 10.613 | 22,932,594 |
| 2025-05-21 | 10.190 | 10.420 | 10.150 | 10.390 | 10.258 | 12,194,800 |
| 2025-05-20 | 10.600 | 10.600 | 10.260 | 10.400 | 10.268 | 21,305,028 |
| 2025-05-19 | 9.680 | 10.420 | 9.630 | 10.420 | 10.287 | 17,711,804 |
| 2025-05-16 | 9.350 | 9.520 | 9.320 | 9.470 | 9.350 | 3,222,081 |
| 2025-05-15 | 9.460 | 9.500 | 9.310 | 9.330 | 9.211 | 2,746,180 |
| 2025-05-14 | 9.490 | 9.550 | 9.410 | 9.460 | 9.340 | 2,455,080 |
| 2025-05-13 | 9.670 | 9.670 | 9.480 | 9.480 | 9.359 | 2,641,761 |
| 2025-05-12 | 9.550 | 9.600 | 9.470 | 9.560 | 9.438 | 2,405,560 |
| 2025-05-09 | 9.580 | 9.580 | 9.400 | 9.470 | 9.350 | 2,339,140 |
| 2025-05-08 | 9.390 | 9.600 | 9.300 | 9.550 | 9.428 | 3,792,499 |
| 2025-05-07 | 9.460 | 9.510 | 9.300 | 9.390 | 9.271 | 3,744,000 |
| 2025-05-06 | 9.150 | 9.390 | 9.130 | 9.380 | 9.261 | 4,070,840 |
| 2025-04-30 | 9.080 | 9.130 | 9.030 | 9.060 | 8.945 | 2,821,080 |
| 2025-04-29 | 8.680 | 9.160 | 8.680 | 9.030 | 8.915 | 3,990,428 |
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.