Zhongzhong Science & Technology (Tianjin) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.870 | 9.700 | 8.830 | 9.700 | 9.577 | 14,016,671 |
| 2025-01-22 | 8.740 | 8.890 | 8.740 | 8.820 | 8.708 | 1,931,296 |
| 2025-01-21 | 8.920 | 8.960 | 8.820 | 8.830 | 8.718 | 1,550,671 |
| 2025-01-20 | 8.880 | 8.960 | 8.810 | 8.920 | 8.807 | 3,161,060 |
| 2025-01-17 | 9.160 | 9.210 | 8.880 | 8.880 | 8.767 | 6,047,299 |
| 2025-01-16 | 8.830 | 8.910 | 8.690 | 8.820 | 8.708 | 2,746,214 |
| 2025-01-15 | 8.920 | 8.930 | 8.760 | 8.780 | 8.668 | 2,307,424 |
| 2025-01-14 | 8.790 | 8.920 | 8.740 | 8.920 | 8.807 | 3,881,441 |
| 2025-01-13 | 8.560 | 8.880 | 8.470 | 8.740 | 8.629 | 2,077,307 |
| 2025-01-10 | 8.880 | 8.930 | 8.700 | 8.720 | 8.609 | 2,406,356 |
| 2025-01-09 | 8.920 | 9.080 | 8.800 | 8.910 | 8.797 | 3,570,820 |
| 2025-01-08 | 8.630 | 9.300 | 8.450 | 9.010 | 8.895 | 3,987,950 |
| 2025-01-07 | 8.440 | 8.770 | 8.390 | 8.720 | 8.609 | 2,019,080 |
| 2025-01-06 | 8.380 | 8.530 | 8.210 | 8.460 | 8.352 | 2,032,966 |
| 2025-01-03 | 8.680 | 8.700 | 8.330 | 8.430 | 8.323 | 3,689,705 |
| 2025-01-02 | 8.880 | 8.920 | 8.540 | 8.660 | 8.550 | 3,241,718 |
| 2024-12-31 | 9.090 | 9.120 | 8.840 | 8.860 | 8.747 | 2,863,303 |
| 2024-12-30 | 9.250 | 9.260 | 8.950 | 9.070 | 8.955 | 1,865,363 |
| 2024-12-27 | 9.140 | 9.210 | 9.070 | 9.170 | 9.053 | 1,994,820 |
| 2024-12-26 | 9.060 | 9.170 | 9.000 | 9.100 | 8.984 | 1,563,500 |
| 2024-12-25 | 9.250 | 9.280 | 8.970 | 9.060 | 8.945 | 2,744,559 |
| 2024-12-24 | 9.200 | 9.340 | 9.120 | 9.250 | 9.132 | 2,593,523 |
| 2024-12-23 | 9.530 | 9.530 | 9.090 | 9.100 | 8.984 | 3,954,460 |
| 2024-12-20 | 9.350 | 9.540 | 9.320 | 9.540 | 9.419 | 2,978,855 |
| 2024-12-19 | 9.260 | 9.400 | 9.110 | 9.370 | 9.251 | 2,845,379 |
| 2024-12-18 | 9.450 | 9.450 | 9.300 | 9.330 | 9.211 | 2,997,100 |
| 2024-12-17 | 9.690 | 9.690 | 9.310 | 9.370 | 9.251 | 4,522,383 |
| 2024-12-16 | 9.660 | 9.770 | 9.600 | 9.690 | 9.567 | 3,989,780 |
| 2024-12-13 | 9.880 | 9.920 | 9.580 | 9.620 | 9.498 | 7,619,533 |
| 2024-12-12 | 9.900 | 10.060 | 9.890 | 10.000 | 9.873 | 5,296,928 |
| 2024-12-11 | 10.100 | 10.130 | 9.920 | 9.980 | 9.853 | 7,388,930 |
| 2024-12-10 | 10.360 | 10.410 | 10.060 | 10.100 | 9.971 | 6,935,710 |
| 2024-12-09 | 10.090 | 10.360 | 10.050 | 10.120 | 9.991 | 6,655,426 |
| 2024-12-06 | 10.180 | 10.320 | 10.040 | 10.130 | 10.001 | 9,804,047 |
| 2024-12-05 | 9.760 | 10.480 | 9.700 | 10.330 | 10.199 | 17,037,813 |
| 2024-12-04 | 9.760 | 9.900 | 9.660 | 9.740 | 9.616 | 6,204,303 |
| 2024-12-03 | 9.740 | 9.870 | 9.680 | 9.760 | 9.636 | 4,865,866 |
| 2024-12-02 | 9.620 | 9.740 | 9.620 | 9.740 | 9.616 | 5,893,239 |
| 2024-11-29 | 9.390 | 9.550 | 9.360 | 9.550 | 9.428 | 5,836,914 |
| 2024-11-28 | 9.410 | 9.470 | 9.330 | 9.370 | 9.251 | 3,035,460 |
| 2024-11-27 | 9.290 | 9.400 | 9.030 | 9.400 | 9.280 | 3,903,475 |
| 2024-11-26 | 9.420 | 9.530 | 9.290 | 9.330 | 9.211 | 3,096,621 |
| 2024-11-25 | 9.250 | 9.490 | 9.250 | 9.480 | 9.359 | 3,439,848 |
| 2024-11-22 | 9.590 | 9.690 | 9.290 | 9.300 | 9.182 | 5,332,487 |
| 2024-11-21 | 9.510 | 9.740 | 9.410 | 9.600 | 9.478 | 4,746,499 |
| 2024-11-20 | 9.420 | 9.560 | 9.300 | 9.530 | 9.409 | 5,035,603 |
| 2024-11-19 | 9.020 | 9.350 | 9.000 | 9.350 | 9.231 | 4,269,249 |
| 2024-11-18 | 9.090 | 9.190 | 8.930 | 8.990 | 8.876 | 4,000,719 |
| 2024-11-15 | 9.200 | 9.300 | 9.070 | 9.080 | 8.964 | 3,031,612 |
| 2024-11-14 | 9.520 | 9.540 | 9.200 | 9.220 | 9.103 | 4,433,287 |
| 2024-11-13 | 9.490 | 9.590 | 9.290 | 9.530 | 9.409 | 4,033,759 |
| 2024-11-12 | 9.620 | 9.650 | 9.400 | 9.500 | 9.379 | 6,020,321 |
| 2024-11-11 | 9.360 | 9.560 | 9.300 | 9.560 | 9.438 | 6,342,287 |
| 2024-11-08 | 9.420 | 9.490 | 9.310 | 9.350 | 9.231 | 5,053,165 |
| 2024-11-07 | 9.200 | 9.390 | 9.140 | 9.390 | 9.271 | 5,053,618 |
| 2024-11-06 | 9.180 | 9.300 | 9.110 | 9.190 | 9.073 | 4,496,220 |
| 2024-11-05 | 9.090 | 9.190 | 8.990 | 9.170 | 9.053 | 4,794,030 |
| 2024-11-04 | 8.690 | 9.030 | 8.690 | 9.020 | 8.905 | 5,523,135 |
| 2024-11-01 | 8.960 | 8.960 | 8.660 | 8.680 | 8.570 | 5,143,161 |
| 2024-10-31 | 8.880 | 9.000 | 8.850 | 8.950 | 8.836 | 4,455,311 |
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.