ZJBC Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.750 | 3.750 | 3.610 | 3.640 | 3.640 | 27,654,020 |
| 2026-01-19 | 3.710 | 3.770 | 3.680 | 3.750 | 3.750 | 22,311,369 |
| 2026-01-16 | 3.850 | 3.870 | 3.670 | 3.700 | 3.700 | 27,492,401 |
| 2026-01-15 | 3.900 | 3.920 | 3.770 | 3.810 | 3.810 | 32,738,780 |
| 2026-01-14 | 3.770 | 4.040 | 3.770 | 3.930 | 3.930 | 62,496,290 |
| 2026-01-13 | 3.920 | 4.010 | 3.790 | 3.790 | 3.790 | 68,582,086 |
| 2026-01-12 | 3.580 | 3.940 | 3.580 | 3.940 | 3.940 | 50,626,564 |
| 2026-01-09 | 3.590 | 3.610 | 3.530 | 3.580 | 3.580 | 17,343,285 |
| 2026-01-08 | 3.520 | 3.590 | 3.520 | 3.570 | 3.570 | 15,373,861 |
| 2026-01-07 | 3.620 | 3.650 | 3.510 | 3.540 | 3.540 | 21,664,380 |
| 2026-01-06 | 3.620 | 3.670 | 3.600 | 3.620 | 3.620 | 15,233,858 |
| 2026-01-05 | 3.600 | 3.670 | 3.590 | 3.620 | 3.620 | 12,136,540 |
| 2025-12-31 | 3.670 | 3.670 | 3.570 | 3.600 | 3.600 | 12,006,080 |
| 2025-12-30 | 3.700 | 3.740 | 3.650 | 3.660 | 3.660 | 14,987,139 |
| 2025-12-29 | 3.760 | 3.780 | 3.690 | 3.720 | 3.720 | 16,893,653 |
| 2025-12-26 | 3.620 | 3.850 | 3.570 | 3.730 | 3.730 | 31,761,634 |
| 2025-12-25 | 3.550 | 3.590 | 3.520 | 3.580 | 3.580 | 9,782,006 |
| 2025-12-24 | 3.500 | 3.550 | 3.500 | 3.540 | 3.540 | 11,731,931 |
| 2025-12-23 | 3.670 | 3.700 | 3.510 | 3.530 | 3.530 | 20,802,022 |
| 2025-12-22 | 3.730 | 3.750 | 3.660 | 3.680 | 3.680 | 13,139,755 |
| 2025-12-19 | 3.630 | 3.730 | 3.620 | 3.700 | 3.700 | 15,261,960 |
| 2025-12-18 | 3.580 | 3.680 | 3.550 | 3.610 | 3.610 | 14,090,924 |
| 2025-12-17 | 3.570 | 3.610 | 3.500 | 3.580 | 3.580 | 13,769,401 |
| 2025-12-16 | 3.630 | 3.640 | 3.540 | 3.590 | 3.590 | 13,776,800 |
| 2025-12-15 | 3.580 | 3.670 | 3.500 | 3.630 | 3.630 | 16,044,122 |
| 2025-12-12 | 3.610 | 3.650 | 3.570 | 3.590 | 3.590 | 12,091,676 |
| 2025-12-11 | 3.700 | 3.740 | 3.620 | 3.630 | 3.630 | 14,236,380 |
| 2025-12-10 | 3.700 | 3.730 | 3.660 | 3.710 | 3.710 | 11,659,080 |
| 2025-12-09 | 3.770 | 3.770 | 3.700 | 3.710 | 3.710 | 11,646,600 |
| 2025-12-08 | 3.740 | 3.780 | 3.710 | 3.750 | 3.750 | 13,376,000 |
| 2025-12-05 | 3.680 | 3.750 | 3.640 | 3.730 | 3.730 | 15,290,273 |
| 2025-12-04 | 3.730 | 3.740 | 3.630 | 3.660 | 3.660 | 18,763,260 |
| 2025-12-03 | 3.800 | 3.820 | 3.720 | 3.740 | 3.740 | 16,600,171 |
| 2025-12-02 | 3.830 | 3.830 | 3.760 | 3.800 | 3.800 | 13,300,499 |
| 2025-12-01 | 3.950 | 3.970 | 3.790 | 3.820 | 3.820 | 29,078,280 |
| 2025-11-28 | 3.830 | 3.930 | 3.790 | 3.930 | 3.930 | 18,459,141 |
| 2025-11-27 | 3.900 | 3.900 | 3.800 | 3.810 | 3.810 | 15,591,061 |
| 2025-11-26 | 3.860 | 3.960 | 3.850 | 3.870 | 3.870 | 18,769,940 |
| 2025-11-25 | 3.860 | 3.950 | 3.850 | 3.870 | 3.870 | 18,962,421 |
| 2025-11-24 | 3.760 | 3.860 | 3.720 | 3.830 | 3.830 | 24,161,640 |
| 2025-11-21 | 4.010 | 4.070 | 3.730 | 3.760 | 3.760 | 44,695,101 |
| 2025-11-20 | 4.160 | 4.160 | 4.010 | 4.030 | 4.030 | 24,770,300 |
| 2025-11-19 | 4.230 | 4.250 | 4.090 | 4.120 | 4.120 | 35,402,377 |
| 2025-11-18 | 4.430 | 4.460 | 4.180 | 4.220 | 4.220 | 60,483,279 |
| 2025-11-17 | 4.420 | 4.590 | 4.370 | 4.480 | 4.480 | 65,806,981 |
| 2025-11-14 | 4.720 | 4.720 | 4.350 | 4.440 | 4.440 | 113,043,902 |
| 2025-11-13 | 4.050 | 4.420 | 4.000 | 4.420 | 4.420 | 54,815,473 |
| 2025-11-12 | 3.970 | 4.030 | 3.960 | 4.020 | 4.020 | 17,930,281 |
| 2025-11-11 | 3.990 | 4.030 | 3.960 | 3.970 | 3.970 | 15,803,600 |
| 2025-11-10 | 4.000 | 4.040 | 3.940 | 3.970 | 3.970 | 20,944,040 |
| 2025-11-07 | 3.990 | 4.070 | 3.970 | 4.010 | 4.010 | 24,552,040 |
| 2025-11-06 | 3.960 | 3.990 | 3.890 | 3.980 | 3.980 | 20,472,420 |
| 2025-11-05 | 3.940 | 3.990 | 3.910 | 3.980 | 3.980 | 19,549,713 |
| 2025-11-04 | 3.930 | 4.020 | 3.840 | 3.960 | 3.960 | 33,755,798 |
| 2025-11-03 | 3.760 | 3.950 | 3.700 | 3.940 | 3.940 | 34,503,756 |
| 2025-10-31 | 3.720 | 3.810 | 3.690 | 3.750 | 3.750 | 22,808,989 |
| 2025-10-30 | 3.770 | 3.820 | 3.730 | 3.730 | 3.730 | 18,945,222 |
| 2025-10-29 | 3.780 | 3.800 | 3.730 | 3.770 | 3.770 | 16,536,079 |
| 2025-10-28 | 3.740 | 3.820 | 3.730 | 3.780 | 3.780 | 17,680,420 |
| 2025-10-27 | 3.800 | 3.840 | 3.730 | 3.760 | 3.760 | 26,616,940 |
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.