Shanghai Zhida Tech Dvlp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 15.300 | 15.380 | 12.980 | 13.550 | 13.550 | 5,545,850 |
| 2026-07-27 | 15.480 | 16.780 | 15.230 | 15.390 | 15.390 | 6,211,800 |
| 2026-07-24 | 16.800 | 17.170 | 15.170 | 15.380 | 15.380 | 5,101,650 |
| 2026-07-23 | 17.100 | 19.430 | 16.500 | 17.010 | 17.010 | 15,111,850 |
| 2026-07-22 | 20.220 | 20.500 | 16.560 | 17.000 | 17.000 | 7,875,800 |
| 2026-07-21 | 21.140 | 21.600 | 19.320 | 20.020 | 20.020 | 6,104,550 |
| 2026-07-20 | 24.620 | 26.160 | 20.760 | 21.040 | 21.040 | 5,526,300 |
| 2026-07-17 | 30.040 | 30.880 | 23.240 | 24.620 | 24.620 | 8,793,300 |
| 2026-07-16 | 31.800 | 31.980 | 29.320 | 30.500 | 30.500 | 7,500,400 |
| 2026-07-15 | 31.000 | 32.300 | 29.800 | 30.800 | 30.800 | 12,771,700 |
| 2026-07-14 | 30.500 | 32.520 | 28.000 | 31.600 | 31.600 | 19,271,250 |
| 2026-07-13 | 25.000 | 30.960 | 23.980 | 30.500 | 30.500 | 25,216,250 |
| 2026-07-10 | 28.400 | 29.120 | 22.320 | 23.100 | 23.100 | 13,272,550 |
| 2026-07-09 | 30.000 | 31.800 | 26.160 | 28.340 | 28.340 | 15,224,950 |
| 2026-07-08 | 26.200 | 32.480 | 24.700 | 27.960 | 27.960 | 27,112,551 |
| 2026-07-07 | 31.000 | 32.400 | 24.140 | 26.200 | 26.200 | 23,614,551 |
| 2026-07-06 | 20.480 | 30.000 | 19.510 | 29.900 | 29.900 | 47,407,500 |
| 2026-07-03 | 14.100 | 21.880 | 14.100 | 20.300 | 20.300 | 37,817,301 |
| 2026-07-02 | 11.050 | 14.330 | 11.050 | 13.950 | 13.950 | 23,508,000 |
| 2026-06-30 | 11.500 | 11.620 | 10.910 | 10.990 | 10.990 | 1,685,750 |
| 2026-06-29 | 11.630 | 12.480 | 11.100 | 11.240 | 11.240 | 4,843,450 |
| 2026-06-26 | 11.770 | 15.460 | 11.230 | 11.800 | 11.800 | 29,218,100 |
| 2026-06-25 | 11.090 | 11.820 | 10.970 | 11.270 | 11.270 | 2,552,850 |
| 2026-06-24 | 11.310 | 11.960 | 10.920 | 11.060 | 11.060 | 1,706,150 |
| 2026-06-23 | 12.020 | 12.410 | 11.250 | 11.380 | 11.380 | 2,389,050 |
| 2026-06-22 | 12.600 | 12.700 | 12.260 | 12.460 | 12.460 | 1,136,650 |
| 2026-06-18 | 13.300 | 13.900 | 13.000 | 13.000 | 13.000 | 2,205,400 |
| 2026-06-17 | 13.850 | 14.660 | 13.130 | 13.300 | 13.300 | 1,329,300 |
| 2026-06-16 | 14.950 | 14.950 | 13.740 | 13.850 | 13.850 | 1,064,250 |
| 2026-06-15 | 15.280 | 15.650 | 14.480 | 14.670 | 14.670 | 1,997,500 |
| 2026-06-12 | 15.390 | 15.700 | 14.940 | 15.200 | 15.200 | 1,746,800 |
| 2026-06-11 | 15.280 | 15.320 | 14.250 | 14.940 | 14.940 | 1,474,900 |
| 2026-06-10 | 16.200 | 16.200 | 14.910 | 15.280 | 15.280 | 2,417,300 |
| 2026-06-09 | 16.030 | 17.360 | 16.030 | 16.210 | 16.210 | 5,136,950 |
| 2026-06-08 | 17.250 | 17.630 | 15.900 | 16.030 | 16.030 | 4,854,350 |
| 2026-06-05 | 16.950 | 22.040 | 16.450 | 17.500 | 17.500 | 33,960,102 |
| 2026-06-04 | 17.090 | 18.390 | 15.860 | 16.460 | 16.460 | 2,263,900 |
| 2026-06-03 | 17.510 | 17.530 | 16.500 | 16.600 | 16.600 | 1,019,700 |
| 2026-06-02 | 17.900 | 18.040 | 17.300 | 17.410 | 17.410 | 604,250 |
| 2026-06-01 | 18.000 | 18.500 | 17.600 | 17.900 | 17.900 | 2,339,000 |
| 2026-05-29 | 18.810 | 18.810 | 17.800 | 18.000 | 18.000 | 1,092,815 |
| 2026-05-28 | 18.730 | 19.650 | 18.320 | 18.620 | 18.620 | 2,920,400 |
| 2026-05-27 | 17.710 | 18.870 | 17.570 | 18.600 | 18.600 | 3,369,400 |
| 2026-05-26 | 18.300 | 18.300 | 17.000 | 17.710 | 17.710 | 1,442,800 |
| 2026-05-22 | 17.800 | 18.570 | 17.800 | 18.390 | 18.390 | 1,370,400 |
| 2026-05-21 | 19.700 | 19.700 | 17.080 | 18.120 | 18.120 | 4,289,300 |
| 2026-05-20 | 20.100 | 20.100 | 19.180 | 19.180 | 19.180 | 6,536,150 |
| 2026-05-19 | 19.440 | 19.980 | 18.710 | 19.790 | 19.790 | 3,384,300 |
| 2026-05-18 | 20.100 | 20.460 | 18.600 | 19.300 | 19.300 | 2,858,050 |
| 2026-05-15 | 21.200 | 21.500 | 19.260 | 19.610 | 19.610 | 4,246,000 |
| 2026-05-14 | 21.560 | 22.200 | 19.750 | 21.220 | 21.220 | 10,693,850 |
| 2026-05-13 | 18.410 | 21.280 | 18.100 | 21.120 | 21.120 | 19,354,699 |
| 2026-05-12 | 18.500 | 19.310 | 17.930 | 18.380 | 18.380 | 13,297,300 |
| 2026-05-11 | 20.040 | 23.960 | 17.830 | 18.150 | 18.150 | 24,240,600 |
| 2026-05-08 | 19.750 | 21.760 | 19.750 | 19.830 | 19.830 | 5,500,250 |
| 2026-05-07 | 20.880 | 20.960 | 19.620 | 19.750 | 19.750 | 1,968,800 |
| 2026-05-06 | 21.000 | 21.920 | 20.200 | 20.260 | 20.260 | 1,718,750 |
| 2026-05-05 | 24.000 | 24.000 | 19.710 | 21.100 | 21.100 | 2,320,250 |
| 2026-05-04 | 22.300 | 25.500 | 22.000 | 22.460 | 22.460 | 346,100 |
| 2026-04-30 | 25.500 | 25.520 | 21.460 | 22.300 | 22.300 | 3,779,955 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.