Zhongzhong Science & Technology (Tianjin) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.950 | 8.980 | 8.750 | 8.780 | 8.668 | 2,022,528 |
| 2025-04-25 | 8.900 | 9.020 | 8.900 | 8.910 | 8.797 | 2,008,840 |
| 2025-04-24 | 9.000 | 9.110 | 8.860 | 8.900 | 8.787 | 2,659,120 |
| 2025-04-23 | 8.990 | 9.140 | 8.980 | 9.070 | 8.955 | 2,879,980 |
| 2025-04-22 | 8.910 | 9.050 | 8.910 | 8.940 | 8.826 | 1,976,820 |
| 2025-04-21 | 8.910 | 9.040 | 8.830 | 8.990 | 8.876 | 2,512,850 |
| 2025-04-18 | 8.940 | 9.000 | 8.820 | 8.910 | 8.797 | 2,100,760 |
| 2025-04-17 | 8.740 | 9.020 | 8.740 | 8.940 | 8.826 | 2,972,780 |
| 2025-04-16 | 9.000 | 9.050 | 8.670 | 8.840 | 8.728 | 3,450,640 |
| 2025-04-15 | 9.010 | 9.110 | 8.950 | 9.030 | 8.915 | 4,372,460 |
| 2025-04-14 | 9.050 | 9.130 | 8.910 | 9.000 | 8.885 | 5,785,380 |
| 2025-04-11 | 8.600 | 8.770 | 8.520 | 8.710 | 8.599 | 4,317,989 |
| 2025-04-10 | 8.630 | 8.910 | 8.630 | 8.680 | 8.570 | 6,737,170 |
| 2025-04-09 | 8.220 | 8.570 | 7.770 | 8.470 | 8.362 | 9,492,367 |
| 2025-04-08 | 8.870 | 9.050 | 8.260 | 8.410 | 8.303 | 10,383,324 |
| 2025-04-07 | 9.500 | 9.510 | 9.050 | 9.050 | 8.935 | 4,585,400 |
| 2025-04-03 | 10.030 | 10.160 | 9.900 | 10.050 | 9.922 | 3,356,540 |
| 2025-04-02 | 9.930 | 10.300 | 9.930 | 10.130 | 10.001 | 4,726,739 |
| 2025-04-01 | 9.830 | 10.220 | 9.830 | 9.990 | 9.863 | 6,962,806 |
| 2025-03-31 | 9.910 | 9.960 | 9.630 | 9.860 | 9.735 | 5,426,353 |
| 2025-03-28 | 10.180 | 10.270 | 10.000 | 10.020 | 9.893 | 3,935,380 |
| 2025-03-27 | 10.370 | 10.370 | 10.070 | 10.170 | 10.041 | 4,298,220 |
| 2025-03-26 | 10.280 | 10.500 | 10.260 | 10.290 | 10.159 | 4,736,431 |
| 2025-03-25 | 10.350 | 10.430 | 10.120 | 10.300 | 10.169 | 7,142,291 |
| 2025-03-24 | 11.030 | 11.100 | 10.090 | 10.400 | 10.268 | 16,163,185 |
| 2025-03-21 | 11.200 | 11.410 | 11.030 | 11.130 | 10.988 | 11,081,490 |
| 2025-03-20 | 11.190 | 11.650 | 11.080 | 11.320 | 11.176 | 24,483,208 |
| 2025-03-19 | 10.940 | 11.230 | 10.730 | 11.100 | 10.959 | 18,572,015 |
| 2025-03-18 | 10.460 | 10.970 | 10.420 | 10.940 | 10.801 | 12,109,285 |
| 2025-03-17 | 10.550 | 10.600 | 10.430 | 10.500 | 10.366 | 5,609,239 |
| 2025-03-14 | 10.390 | 10.700 | 10.270 | 10.560 | 10.426 | 8,370,558 |
| 2025-03-13 | 10.650 | 10.700 | 10.350 | 10.430 | 10.297 | 11,279,059 |
| 2025-03-12 | 10.690 | 10.810 | 10.550 | 10.710 | 10.574 | 9,963,619 |
| 2025-03-11 | 10.480 | 11.000 | 10.450 | 10.590 | 10.455 | 13,498,171 |
| 2025-03-10 | 10.700 | 10.740 | 10.500 | 10.660 | 10.524 | 12,780,959 |
| 2025-03-07 | 10.510 | 10.850 | 10.480 | 10.700 | 10.564 | 18,702,134 |
| 2025-03-06 | 10.480 | 10.750 | 10.340 | 10.500 | 10.366 | 22,669,861 |
| 2025-03-05 | 10.100 | 10.670 | 10.100 | 10.470 | 10.337 | 25,766,783 |
| 2025-03-04 | 9.740 | 10.280 | 9.700 | 10.190 | 10.060 | 26,198,143 |
| 2025-03-03 | 9.310 | 10.230 | 9.250 | 9.940 | 9.814 | 27,423,121 |
| 2025-02-28 | 9.720 | 9.730 | 9.280 | 9.300 | 9.182 | 6,136,540 |
| 2025-02-27 | 9.800 | 9.830 | 9.550 | 9.710 | 9.586 | 4,549,547 |
| 2025-02-26 | 9.630 | 9.840 | 9.630 | 9.790 | 9.665 | 6,031,636 |
| 2025-02-25 | 9.560 | 9.740 | 9.520 | 9.650 | 9.527 | 4,329,999 |
| 2025-02-24 | 9.640 | 9.740 | 9.550 | 9.670 | 9.547 | 5,054,015 |
| 2025-02-21 | 9.690 | 9.730 | 9.610 | 9.680 | 9.557 | 4,759,640 |
| 2025-02-20 | 9.680 | 9.740 | 9.590 | 9.690 | 9.567 | 5,655,987 |
| 2025-02-19 | 9.320 | 9.690 | 9.320 | 9.650 | 9.527 | 6,563,757 |
| 2025-02-18 | 9.510 | 9.600 | 9.290 | 9.340 | 9.221 | 4,287,539 |
| 2025-02-17 | 9.420 | 9.580 | 9.400 | 9.550 | 9.428 | 5,600,159 |
| 2025-02-14 | 9.500 | 9.630 | 9.370 | 9.420 | 9.300 | 6,677,013 |
| 2025-02-13 | 9.670 | 9.680 | 9.460 | 9.480 | 9.359 | 5,872,580 |
| 2025-02-12 | 9.680 | 9.700 | 9.580 | 9.660 | 9.537 | 5,711,112 |
| 2025-02-11 | 9.740 | 9.790 | 9.650 | 9.670 | 9.547 | 5,248,960 |
| 2025-02-10 | 9.800 | 9.840 | 9.690 | 9.730 | 9.606 | 8,065,060 |
| 2025-02-07 | 9.720 | 9.930 | 9.670 | 9.790 | 9.665 | 15,373,582 |
| 2025-02-06 | 9.390 | 9.780 | 9.390 | 9.780 | 9.656 | 14,710,199 |
| 2025-02-05 | 9.200 | 10.000 | 9.110 | 9.550 | 9.428 | 16,706,581 |
| 2025-01-27 | 9.350 | 9.480 | 9.060 | 9.110 | 8.994 | 13,339,780 |
| 2025-01-24 | 9.960 | 10.040 | 9.410 | 9.410 | 9.290 | 26,275,349 |
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.