ZJBC Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.450 | 4.850 | 4.420 | 4.620 | 4.620 | 163,358,406 |
| 2026-04-21 | 4.760 | 5.000 | 4.630 | 4.660 | 4.660 | 213,508,984 |
| 2026-04-20 | 5.420 | 5.450 | 5.030 | 5.140 | 5.140 | 255,562,406 |
| 2026-04-17 | 4.850 | 5.440 | 4.810 | 5.290 | 5.290 | 275,653,781 |
| 2026-04-16 | 4.570 | 5.210 | 4.380 | 5.000 | 5.000 | 338,277,500 |
| 2026-04-15 | 4.320 | 4.740 | 4.030 | 4.740 | 4.740 | 318,417,688 |
| 2026-04-14 | 3.890 | 4.310 | 3.890 | 4.310 | 4.310 | 126,165,508 |
| 2026-04-13 | 4.280 | 4.350 | 3.920 | 3.920 | 3.920 | 217,121,109 |
| 2026-04-10 | 4.350 | 4.350 | 4.100 | 4.350 | 4.350 | 179,046,797 |
| 2026-04-09 | 3.660 | 3.950 | 3.540 | 3.950 | 3.950 | 118,661,102 |
| 2026-04-08 | 3.350 | 3.590 | 3.330 | 3.590 | 3.590 | 30,613,820 |
| 2026-04-07 | 3.190 | 3.280 | 3.170 | 3.260 | 3.260 | 15,376,340 |
| 2026-04-03 | 3.320 | 3.360 | 3.180 | 3.200 | 3.200 | 16,874,561 |
| 2026-04-02 | 3.390 | 3.420 | 3.280 | 3.300 | 3.300 | 21,369,939 |
| 2026-04-01 | 3.490 | 3.500 | 3.370 | 3.400 | 3.400 | 26,562,670 |
| 2026-03-31 | 3.480 | 3.530 | 3.350 | 3.360 | 3.360 | 27,370,930 |
| 2026-03-30 | 3.350 | 3.490 | 3.320 | 3.480 | 3.480 | 40,618,641 |
| 2026-03-27 | 3.270 | 3.530 | 3.260 | 3.410 | 3.410 | 58,130,512 |
| 2026-03-26 | 3.510 | 3.510 | 3.310 | 3.380 | 3.380 | 74,771,125 |
| 2026-03-25 | 3.470 | 3.540 | 3.470 | 3.540 | 3.540 | 23,420,150 |
| 2026-03-24 | 3.120 | 3.240 | 3.080 | 3.220 | 3.220 | 24,479,260 |
| 2026-03-23 | 3.200 | 3.210 | 3.020 | 3.040 | 3.040 | 26,267,881 |
| 2026-03-20 | 3.340 | 3.390 | 3.230 | 3.240 | 3.240 | 16,666,520 |
| 2026-03-19 | 3.400 | 3.420 | 3.330 | 3.340 | 3.340 | 16,229,600 |
| 2026-03-18 | 3.380 | 3.430 | 3.350 | 3.420 | 3.420 | 14,922,220 |
| 2026-03-17 | 3.470 | 3.500 | 3.360 | 3.380 | 3.380 | 16,201,460 |
| 2026-03-16 | 3.440 | 3.500 | 3.430 | 3.450 | 3.450 | 12,204,980 |
| 2026-03-13 | 3.510 | 3.530 | 3.440 | 3.460 | 3.460 | 16,305,240 |
| 2026-03-12 | 3.560 | 3.600 | 3.500 | 3.500 | 3.500 | 16,622,100 |
| 2026-03-11 | 3.640 | 3.660 | 3.550 | 3.560 | 3.560 | 16,634,359 |
| 2026-03-10 | 3.620 | 3.670 | 3.610 | 3.640 | 3.640 | 15,293,960 |
| 2026-03-09 | 3.560 | 3.640 | 3.490 | 3.610 | 3.610 | 21,112,330 |
| 2026-03-06 | 3.490 | 3.610 | 3.480 | 3.600 | 3.600 | 16,706,461 |
| 2026-03-05 | 3.500 | 3.560 | 3.500 | 3.520 | 3.520 | 20,292,971 |
| 2026-03-04 | 3.470 | 3.500 | 3.400 | 3.440 | 3.440 | 17,854,869 |
| 2026-03-03 | 3.590 | 3.640 | 3.450 | 3.470 | 3.470 | 27,977,061 |
| 2026-03-02 | 3.700 | 3.710 | 3.530 | 3.580 | 3.580 | 31,990,801 |
| 2026-02-27 | 3.680 | 3.820 | 3.670 | 3.750 | 3.750 | 26,661,580 |
| 2026-02-26 | 3.720 | 3.770 | 3.710 | 3.720 | 3.720 | 15,978,740 |
| 2026-02-25 | 3.750 | 3.810 | 3.710 | 3.730 | 3.730 | 19,102,619 |
| 2026-02-24 | 3.700 | 3.780 | 3.690 | 3.740 | 3.740 | 20,685,490 |
| 2026-02-13 | 3.650 | 3.730 | 3.630 | 3.690 | 3.690 | 17,991,939 |
| 2026-02-12 | 3.710 | 3.720 | 3.620 | 3.650 | 3.650 | 16,998,680 |
| 2026-02-11 | 3.820 | 3.830 | 3.700 | 3.710 | 3.710 | 21,906,609 |
| 2026-02-10 | 3.800 | 3.830 | 3.770 | 3.820 | 3.820 | 19,430,430 |
| 2026-02-09 | 3.690 | 3.800 | 3.680 | 3.800 | 3.800 | 26,308,180 |
| 2026-02-06 | 3.620 | 3.690 | 3.600 | 3.670 | 3.670 | 12,439,310 |
| 2026-02-05 | 3.610 | 3.660 | 3.590 | 3.650 | 3.650 | 14,433,960 |
| 2026-02-04 | 3.610 | 3.650 | 3.590 | 3.630 | 3.630 | 13,346,780 |
| 2026-02-03 | 3.600 | 3.620 | 3.550 | 3.610 | 3.610 | 16,039,500 |
| 2026-02-02 | 3.580 | 3.610 | 3.550 | 3.560 | 3.560 | 14,805,690 |
| 2026-01-30 | 3.540 | 3.610 | 3.510 | 3.600 | 3.600 | 14,442,340 |
| 2026-01-29 | 3.590 | 3.640 | 3.510 | 3.550 | 3.550 | 18,882,500 |
| 2026-01-28 | 3.680 | 3.690 | 3.560 | 3.560 | 3.560 | 20,548,260 |
| 2026-01-27 | 3.660 | 3.740 | 3.590 | 3.650 | 3.650 | 23,365,551 |
| 2026-01-26 | 3.830 | 3.830 | 3.640 | 3.690 | 3.690 | 29,813,801 |
| 2026-01-23 | 3.730 | 3.840 | 3.710 | 3.830 | 3.830 | 27,816,410 |
| 2026-01-22 | 3.670 | 3.730 | 3.670 | 3.730 | 3.730 | 14,519,720 |
| 2026-01-21 | 3.600 | 3.680 | 3.590 | 3.670 | 3.670 | 18,794,391 |
| 2026-01-20 | 3.750 | 3.750 | 3.610 | 3.640 | 3.640 | 27,654,020 |
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.