Zhongzhong Science & Technology (Tianjin) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.970 | 8.060 | 7.840 | 7.860 | 7.860 | 4,932,540 |
| 2026-10-21 | 8.000 | 8.070 | 7.880 | 7.930 | 7.930 | 4,430,800 |
| 2026-10-20 | 7.800 | 8.030 | 7.760 | 8.000 | 8.000 | 5,057,067 |
| 2026-10-19 | 7.760 | 7.870 | 7.640 | 7.830 | 7.830 | 6,009,144 |
| 2026-10-16 | 7.880 | 7.920 | 7.710 | 7.760 | 7.760 | 5,303,004 |
| 2026-10-15 | 7.900 | 7.930 | 7.730 | 7.770 | 7.723 | 7,790,320 |
| 2026-10-14 | 8.200 | 8.230 | 7.990 | 8.010 | 7.962 | 7,384,360 |
| 2026-10-13 | 8.170 | 8.220 | 7.900 | 8.170 | 8.121 | 8,627,578 |
| 2026-10-12 | 8.350 | 8.440 | 8.230 | 8.270 | 8.220 | 4,774,700 |
| 2026-10-09 | 8.460 | 8.460 | 8.130 | 8.390 | 8.339 | 6,928,247 |
| 2026-10-08 | 8.500 | 8.670 | 8.330 | 8.390 | 8.339 | 5,929,697 |
| 2026-09-30 | 8.650 | 8.790 | 8.510 | 8.530 | 8.478 | 4,398,140 |
| 2026-09-29 | 8.520 | 8.650 | 8.380 | 8.590 | 8.538 | 5,079,180 |
| 2026-09-28 | 8.760 | 8.810 | 8.470 | 8.560 | 8.508 | 5,573,502 |
| 2026-09-24 | 8.880 | 8.950 | 8.740 | 8.760 | 8.707 | 4,355,380 |
| 2026-09-23 | 8.830 | 8.920 | 8.700 | 8.880 | 8.826 | 5,260,360 |
| 2026-09-22 | 8.970 | 9.040 | 8.810 | 8.830 | 8.777 | 4,760,040 |
Page 1 of 1 · 17 trading days
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.