Zhongzhong Science & Technology (Tianjin) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.210 | 9.230 | 8.840 | 8.930 | 8.816 | 7,868,082 |
| 2024-10-29 | 9.600 | 9.640 | 9.280 | 9.300 | 9.182 | 4,051,380 |
| 2024-10-28 | 9.430 | 9.550 | 9.360 | 9.540 | 9.419 | 3,280,987 |
| 2024-10-25 | 9.170 | 9.390 | 9.160 | 9.360 | 9.241 | 4,175,033 |
| 2024-10-24 | 9.210 | 9.220 | 9.080 | 9.150 | 9.034 | 2,137,920 |
| 2024-10-23 | 9.150 | 9.250 | 9.110 | 9.200 | 9.083 | 3,037,349 |
| 2024-10-22 | 9.080 | 9.160 | 9.040 | 9.140 | 9.024 | 2,766,080 |
| 2024-10-21 | 9.030 | 9.200 | 9.000 | 9.080 | 8.964 | 4,354,621 |
| 2024-10-18 | 8.850 | 9.140 | 8.740 | 9.030 | 8.915 | 4,670,855 |
| 2024-10-17 | 8.940 | 9.070 | 8.760 | 8.770 | 8.658 | 2,760,917 |
| 2024-10-16 | 8.850 | 9.040 | 8.840 | 8.930 | 8.816 | 2,328,938 |
| 2024-10-15 | 9.150 | 9.190 | 8.940 | 8.940 | 8.826 | 2,499,004 |
| 2024-10-14 | 8.980 | 9.180 | 8.920 | 9.150 | 9.034 | 2,370,660 |
| 2024-10-11 | 9.270 | 9.270 | 8.880 | 8.960 | 8.846 | 3,431,396 |
| 2024-10-10 | 9.300 | 9.590 | 9.120 | 9.280 | 9.162 | 4,294,893 |
| 2024-10-09 | 9.900 | 9.950 | 9.260 | 9.280 | 9.162 | 7,633,712 |
| 2024-10-08 | 10.660 | 10.660 | 9.830 | 10.190 | 10.060 | 13,227,987 |
| 2024-09-30 | 9.300 | 9.800 | 9.120 | 9.700 | 9.577 | 11,630,408 |
| 2024-09-27 | 8.650 | 8.990 | 8.640 | 8.970 | 8.856 | 3,220,380 |
| 2024-09-26 | 8.370 | 8.550 | 8.310 | 8.540 | 8.431 | 2,531,820 |
| 2024-09-25 | 8.360 | 8.480 | 8.280 | 8.350 | 8.244 | 2,749,030 |
| 2024-09-24 | 8.060 | 8.260 | 8.060 | 8.250 | 8.145 | 1,915,206 |
| 2024-09-23 | 8.050 | 8.090 | 8.010 | 8.060 | 7.957 | 861,840 |
| 2024-09-20 | 8.120 | 8.120 | 8.010 | 8.050 | 7.948 | 930,160 |
| 2024-09-19 | 7.930 | 8.150 | 7.910 | 8.110 | 8.007 | 1,423,812 |
| 2024-09-18 | 7.940 | 7.990 | 7.700 | 7.910 | 7.809 | 1,354,360 |
| 2024-09-13 | 8.190 | 8.200 | 7.960 | 7.970 | 7.869 | 1,566,179 |
| 2024-09-12 | 8.180 | 8.270 | 8.140 | 8.170 | 8.066 | 866,317 |
| 2024-09-11 | 8.190 | 8.260 | 8.140 | 8.180 | 8.076 | 830,980 |
| 2024-09-10 | 8.110 | 8.260 | 8.040 | 8.220 | 8.115 | 1,301,120 |
| 2024-09-09 | 8.090 | 8.130 | 8.000 | 8.110 | 8.007 | 853,263 |
| 2024-09-06 | 8.260 | 8.280 | 8.070 | 8.090 | 7.987 | 998,380 |
| 2024-09-05 | 8.230 | 8.300 | 8.200 | 8.240 | 8.135 | 1,050,720 |
| 2024-09-04 | 8.170 | 8.340 | 8.130 | 8.200 | 8.096 | 1,372,712 |
| 2024-09-03 | 8.120 | 8.260 | 8.110 | 8.210 | 8.106 | 1,169,880 |
| 2024-09-02 | 8.260 | 8.320 | 8.130 | 8.140 | 8.036 | 963,394 |
| 2024-08-30 | 8.200 | 8.400 | 8.160 | 8.300 | 8.194 | 1,654,554 |
| 2024-08-29 | 8.020 | 8.220 | 8.010 | 8.210 | 8.106 | 1,444,510 |
| 2024-08-28 | 8.010 | 8.140 | 7.990 | 8.070 | 7.967 | 985,580 |
| 2024-08-27 | 8.110 | 8.160 | 7.990 | 8.010 | 7.908 | 947,260 |
| 2024-08-26 | 8.060 | 8.170 | 8.060 | 8.160 | 8.056 | 844,037 |
| 2024-08-23 | 8.260 | 8.300 | 8.050 | 8.060 | 7.957 | 1,648,659 |
| 2024-08-22 | 8.530 | 8.560 | 8.260 | 8.280 | 8.175 | 1,133,119 |
| 2024-08-21 | 8.510 | 8.570 | 8.440 | 8.550 | 8.441 | 1,134,180 |
| 2024-08-20 | 8.680 | 8.780 | 8.420 | 8.510 | 8.402 | 1,638,000 |
| 2024-08-19 | 8.770 | 8.830 | 8.600 | 8.680 | 8.570 | 1,527,220 |
| 2024-08-16 | 8.980 | 9.000 | 8.780 | 8.810 | 8.698 | 1,409,681 |
| 2024-08-15 | 8.770 | 9.030 | 8.730 | 8.980 | 8.866 | 1,947,566 |
| 2024-08-14 | 8.880 | 8.930 | 8.810 | 8.820 | 8.708 | 931,780 |
| 2024-08-13 | 8.860 | 8.890 | 8.760 | 8.880 | 8.767 | 981,166 |
| 2024-08-12 | 8.780 | 9.040 | 8.610 | 8.850 | 8.737 | 2,647,593 |
| 2024-08-09 | 8.850 | 8.930 | 8.710 | 8.730 | 8.619 | 1,310,760 |
| 2024-08-08 | 8.700 | 8.950 | 8.700 | 8.820 | 8.708 | 1,406,120 |
| 2024-08-07 | 9.080 | 9.120 | 8.930 | 8.940 | 8.826 | 1,618,455 |
| 2024-08-06 | 8.990 | 9.070 | 8.930 | 9.070 | 8.955 | 1,872,333 |
| 2024-08-05 | 9.020 | 9.180 | 8.870 | 8.900 | 8.787 | 1,998,171 |
| 2024-08-02 | 9.180 | 9.250 | 9.110 | 9.120 | 9.004 | 1,814,653 |
| 2024-08-01 | 9.180 | 9.260 | 9.140 | 9.210 | 9.093 | 2,597,590 |
| 2024-07-31 | 9.010 | 9.200 | 8.980 | 9.190 | 9.073 | 3,161,609 |
| 2024-07-30 | 8.960 | 9.000 | 8.860 | 9.000 | 8.885 | 1,376,640 |
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.