ZJBC Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.530 | 3.800 | 3.460 | 3.800 | 3.800 | 69,866,219 |
| 2026-07-20 | 3.220 | 3.450 | 3.220 | 3.450 | 3.450 | 42,439,641 |
| 2026-07-17 | 3.220 | 3.310 | 3.060 | 3.140 | 3.140 | 62,824,520 |
| 2026-07-16 | 3.250 | 3.500 | 3.160 | 3.340 | 3.340 | 97,266,781 |
| 2026-07-15 | 3.270 | 3.290 | 3.270 | 3.290 | 3.290 | 25,839,699 |
| 2026-07-14 | 2.930 | 3.020 | 2.850 | 2.990 | 2.990 | 33,535,559 |
| 2026-07-13 | 3.090 | 3.300 | 2.950 | 2.980 | 2.980 | 50,294,832 |
| 2026-07-10 | 3.020 | 3.200 | 2.980 | 3.090 | 3.090 | 44,810,945 |
| 2026-07-09 | 3.030 | 3.050 | 2.920 | 3.020 | 3.020 | 27,739,199 |
| 2026-07-08 | 3.070 | 3.070 | 2.960 | 3.030 | 3.030 | 24,185,842 |
| 2026-07-07 | 3.140 | 3.150 | 2.990 | 3.030 | 3.030 | 28,049,699 |
| 2026-07-06 | 3.290 | 3.320 | 3.110 | 3.130 | 3.130 | 33,806,102 |
| 2026-07-03 | 3.320 | 3.360 | 3.280 | 3.280 | 3.280 | 28,936,402 |
| 2026-07-02 | 3.400 | 3.490 | 3.280 | 3.300 | 3.300 | 41,960,824 |
| 2026-07-01 | 3.390 | 3.470 | 3.310 | 3.420 | 3.420 | 43,897,898 |
| 2026-06-30 | 3.320 | 3.410 | 3.260 | 3.370 | 3.370 | 33,227,500 |
| 2026-06-29 | 3.360 | 3.440 | 3.270 | 3.330 | 3.330 | 41,335,875 |
| 2026-06-26 | 3.530 | 3.540 | 3.340 | 3.370 | 3.370 | 51,733,898 |
| 2026-06-25 | 3.760 | 3.780 | 3.540 | 3.590 | 3.590 | 56,029,180 |
| 2026-06-24 | 3.760 | 3.900 | 3.670 | 3.800 | 3.800 | 62,278,961 |
| 2026-06-23 | 4.090 | 4.090 | 3.870 | 3.940 | 3.940 | 90,704,523 |
| 2026-06-22 | 3.950 | 4.360 | 3.880 | 4.260 | 4.260 | 150,361,906 |
| 2026-06-18 | 4.020 | 4.020 | 3.910 | 4.020 | 4.020 | 46,134,980 |
| 2026-06-17 | 3.720 | 3.720 | 3.610 | 3.650 | 3.650 | 39,558,781 |
| 2026-06-16 | 3.550 | 3.780 | 3.460 | 3.770 | 3.770 | 59,336,312 |
| 2026-06-15 | 3.530 | 3.670 | 3.500 | 3.550 | 3.550 | 32,171,881 |
| 2026-06-12 | 3.580 | 3.600 | 3.470 | 3.490 | 3.490 | 35,992,719 |
| 2026-06-11 | 3.550 | 3.570 | 3.450 | 3.510 | 3.510 | 43,008,422 |
| 2026-06-10 | 3.680 | 3.820 | 3.560 | 3.580 | 3.580 | 53,300,820 |
| 2026-06-09 | 3.710 | 3.740 | 3.620 | 3.670 | 3.670 | 30,730,199 |
| 2026-06-08 | 3.650 | 3.780 | 3.550 | 3.620 | 3.620 | 44,098,699 |
| 2026-06-05 | 3.790 | 3.850 | 3.710 | 3.760 | 3.760 | 45,467,359 |
| 2026-06-04 | 3.810 | 3.930 | 3.780 | 3.820 | 3.820 | 55,947,199 |
| 2026-06-03 | 3.880 | 4.160 | 3.840 | 3.950 | 3.950 | 91,800,414 |
| 2026-06-02 | 4.000 | 4.000 | 3.700 | 3.910 | 3.910 | 75,168,898 |
| 2026-06-01 | 3.970 | 4.110 | 3.870 | 4.010 | 4.010 | 65,514,000 |
| 2026-05-29 | 4.280 | 4.280 | 3.970 | 4.040 | 4.040 | 117,825,000 |
| 2026-05-28 | 3.920 | 4.300 | 3.910 | 4.300 | 4.300 | 38,377,602 |
| 2026-05-27 | 3.940 | 3.970 | 3.770 | 3.910 | 3.910 | 54,400,059 |
| 2026-05-26 | 4.010 | 4.020 | 3.830 | 3.940 | 3.940 | 66,849,430 |
| 2026-05-25 | 4.260 | 4.290 | 4.060 | 4.130 | 4.130 | 77,211,273 |
| 2026-05-22 | 4.150 | 4.270 | 4.000 | 4.230 | 4.230 | 87,427,609 |
| 2026-05-21 | 4.460 | 4.490 | 4.030 | 4.050 | 4.050 | 114,699,102 |
| 2026-05-20 | 4.640 | 4.660 | 4.330 | 4.450 | 4.450 | 99,802,727 |
| 2026-05-19 | 4.670 | 4.810 | 4.510 | 4.700 | 4.700 | 101,174,094 |
| 2026-05-18 | 5.110 | 5.350 | 4.690 | 4.840 | 4.840 | 141,746,297 |
| 2026-05-15 | 5.250 | 5.390 | 5.030 | 5.150 | 5.150 | 138,205,906 |
| 2026-05-14 | 5.800 | 5.850 | 5.300 | 5.320 | 5.320 | 190,596,094 |
| 2026-05-13 | 5.000 | 5.570 | 5.000 | 5.570 | 5.570 | 156,401,297 |
| 2026-05-12 | 5.370 | 5.450 | 5.030 | 5.060 | 5.060 | 138,315,906 |
| 2026-05-11 | 5.460 | 5.550 | 5.210 | 5.260 | 5.260 | 193,448,406 |
| 2026-05-08 | 5.660 | 5.890 | 5.340 | 5.410 | 5.410 | 282,497,875 |
| 2026-05-07 | 5.280 | 5.350 | 5.270 | 5.350 | 5.350 | 48,788,398 |
| 2026-05-06 | 4.500 | 4.860 | 4.500 | 4.860 | 4.860 | 115,562,492 |
| 2026-04-30 | 4.690 | 4.750 | 4.370 | 4.420 | 4.420 | 175,445,500 |
| 2026-04-29 | 4.820 | 4.980 | 4.710 | 4.810 | 4.810 | 237,985,703 |
| 2026-04-28 | 4.460 | 4.910 | 4.450 | 4.910 | 4.910 | 248,328,406 |
| 2026-04-27 | 4.700 | 4.750 | 4.320 | 4.460 | 4.460 | 233,846,500 |
| 2026-04-24 | 4.350 | 4.790 | 4.250 | 4.790 | 4.790 | 245,542,500 |
| 2026-04-23 | 4.580 | 4.790 | 4.260 | 4.350 | 4.350 | 177,949,203 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-10 | 0.0380 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.