Shanghai Zhida Tech Dvlp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 25.500 | 25.520 | 21.460 | 22.300 | 22.300 | 3,779,955 |
| 2026-04-29 | 28.660 | 30.240 | 25.380 | 25.420 | 25.420 | 4,250,560 |
| 2026-04-28 | 37.520 | 37.580 | 28.500 | 28.600 | 28.600 | 4,676,200 |
| 2026-04-27 | 40.000 | 44.660 | 35.800 | 35.800 | 35.800 | 6,680,550 |
| 2026-04-24 | 34.000 | 40.000 | 34.000 | 35.640 | 35.640 | 4,402,800 |
| 2026-04-23 | 37.000 | 37.940 | 33.400 | 33.900 | 33.900 | 1,089,850 |
| 2026-04-22 | 37.500 | 38.400 | 36.540 | 36.920 | 36.920 | 976,800 |
| 2026-04-21 | 41.520 | 41.520 | 37.320 | 37.500 | 37.500 | 1,003,000 |
| 2026-04-20 | 45.360 | 45.900 | 38.920 | 40.000 | 40.000 | 1,241,200 |
| 2026-04-17 | 48.220 | 48.500 | 45.000 | 45.300 | 45.300 | 1,261,800 |
| 2026-04-16 | 46.980 | 48.880 | 44.880 | 46.220 | 46.220 | 1,297,750 |
| 2026-04-15 | 50.100 | 52.500 | 46.020 | 46.020 | 46.020 | 1,433,900 |
| 2026-04-14 | 49.560 | 56.950 | 44.000 | 49.900 | 49.900 | 7,395,100 |
| 2026-04-13 | 39.040 | 50.450 | 38.500 | 45.900 | 45.900 | 4,897,500 |
| 2026-04-10 | 38.000 | 48.480 | 33.400 | 38.020 | 38.020 | 5,063,450 |
| 2026-04-09 | 36.900 | 38.500 | 35.820 | 37.940 | 37.940 | 197,950 |
| 2026-04-08 | 31.540 | 37.000 | 31.540 | 35.600 | 35.600 | 221,300 |
| 2026-04-02 | 27.320 | 33.200 | 26.540 | 31.640 | 31.640 | 634,950 |
| 2026-04-01 | 29.500 | 31.000 | 26.820 | 27.100 | 27.100 | 220,650 |
| 2026-03-31 | 28.500 | 30.060 | 28.120 | 28.960 | 28.960 | 155,700 |
| 2026-03-30 | 31.300 | 31.500 | 28.200 | 28.260 | 28.260 | 196,450 |
| 2026-03-27 | 35.600 | 35.720 | 31.560 | 31.660 | 31.660 | 191,900 |
| 2026-03-26 | 34.480 | 36.600 | 31.600 | 35.600 | 35.600 | 586,650 |
| 2026-03-25 | 29.300 | 33.980 | 28.780 | 32.200 | 32.200 | 245,330 |
| 2026-03-24 | 25.880 | 29.300 | 25.880 | 28.900 | 28.900 | 174,950 |
| 2026-03-23 | 26.980 | 27.820 | 22.700 | 25.880 | 25.880 | 840,840 |
| 2026-03-20 | 30.420 | 30.460 | 24.500 | 26.980 | 26.980 | 644,550 |
| 2026-03-19 | 35.820 | 35.900 | 30.000 | 30.540 | 30.540 | 216,950 |
| 2026-03-18 | 40.000 | 40.000 | 35.160 | 35.820 | 35.820 | 163,500 |
| 2026-03-17 | 43.500 | 44.300 | 39.300 | 40.800 | 40.800 | 160,350 |
| 2026-03-16 | 44.160 | 44.700 | 41.440 | 43.020 | 43.020 | 250,750 |
| 2026-03-13 | 47.300 | 49.200 | 43.580 | 44.420 | 44.420 | 193,000 |
| 2026-03-12 | 43.780 | 47.860 | 43.600 | 47.300 | 47.300 | 171,500 |
| 2026-03-02 | 248.40 | 257.60 | 244.40 | 248.60 | 49.720 | 209,250 |
| 2026-02-27 | 252.00 | 256.00 | 248.40 | 248.40 | 49.680 | 178,750 |
| 2026-02-26 | 248.60 | 254.40 | 244.20 | 252.00 | 50.400 | 206,000 |
| 2026-02-25 | 251.60 | 260.00 | 243.60 | 248.60 | 49.720 | 169,000 |
| 2026-02-24 | 247.40 | 251.60 | 240.20 | 251.60 | 50.320 | 166,500 |
| 2026-02-23 | 248.80 | 255.40 | 239.60 | 247.40 | 49.480 | 157,990 |
| 2026-02-20 | 265.40 | 273.00 | 246.00 | 250.00 | 50.000 | 173,750 |
| 2026-02-16 | 271.40 | 274.00 | 250.80 | 265.40 | 53.080 | 102,750 |
| 2026-02-13 | 288.40 | 290.00 | 268.00 | 277.00 | 55.400 | 187,250 |
| 2026-02-12 | 300.00 | 302.00 | 275.00 | 287.40 | 57.480 | 183,750 |
| 2026-02-11 | 300.40 | 303.80 | 289.60 | 301.00 | 60.200 | 179,000 |
| 2026-02-10 | 305.00 | 306.40 | 292.60 | 300.40 | 60.080 | 177,750 |
| 2026-02-09 | 285.60 | 306.00 | 285.60 | 305.00 | 61.000 | 290,250 |
| 2026-02-06 | 272.40 | 289.00 | 264.40 | 283.20 | 56.640 | 258,500 |
| 2026-02-05 | 267.80 | 276.00 | 261.40 | 271.00 | 54.200 | 212,500 |
| 2026-02-04 | 271.20 | 273.80 | 245.00 | 271.60 | 54.320 | 208,000 |
| 2026-02-03 | 280.40 | 290.80 | 268.00 | 274.00 | 54.800 | 213,000 |
| 2026-02-02 | 304.80 | 308.00 | 273.00 | 280.00 | 56.000 | 217,000 |
| 2026-01-30 | 312.40 | 315.00 | 298.40 | 307.20 | 61.440 | 218,750 |
| 2026-01-29 | 326.00 | 326.00 | 298.40 | 312.20 | 62.440 | 229,250 |
| 2026-01-28 | 300.00 | 326.40 | 298.00 | 325.20 | 65.040 | 382,250 |
| 2026-01-27 | 282.00 | 295.60 | 274.60 | 295.60 | 59.120 | 241,750 |
| 2026-01-26 | 276.00 | 285.00 | 273.00 | 282.00 | 56.400 | 582,750 |
| 2026-01-23 | 291.80 | 292.40 | 262.20 | 276.00 | 55.200 | 239,000 |
| 2026-01-22 | 296.00 | 303.60 | 287.40 | 291.80 | 58.360 | 275,500 |
| 2026-01-21 | 279.60 | 296.40 | 278.80 | 295.80 | 59.160 | 263,500 |
| 2026-01-20 | 297.00 | 302.00 | 277.80 | 285.80 | 57.160 | 315,250 |
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.