ZJBC Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.500 | 3.560 | 3.480 | 3.530 | 3.530 | 17,574,427 |
| 2025-07-23 | 3.560 | 3.600 | 3.500 | 3.500 | 3.500 | 17,842,580 |
| 2025-07-22 | 3.640 | 3.680 | 3.530 | 3.560 | 3.560 | 26,736,140 |
| 2025-07-21 | 3.620 | 3.660 | 3.610 | 3.650 | 3.650 | 19,299,644 |
| 2025-07-18 | 3.660 | 3.680 | 3.630 | 3.640 | 3.640 | 16,825,180 |
| 2025-07-17 | 3.650 | 3.680 | 3.630 | 3.650 | 3.650 | 15,127,200 |
| 2025-07-16 | 3.620 | 3.680 | 3.610 | 3.660 | 3.660 | 21,590,380 |
| 2025-07-15 | 3.710 | 3.720 | 3.580 | 3.630 | 3.630 | 41,132,616 |
| 2025-07-14 | 3.750 | 3.770 | 3.710 | 3.740 | 3.740 | 22,543,180 |
| 2025-07-11 | 3.750 | 3.790 | 3.720 | 3.750 | 3.750 | 29,637,598 |
| 2025-07-10 | 3.700 | 3.770 | 3.670 | 3.740 | 3.740 | 44,659,862 |
| 2025-07-09 | 3.850 | 3.900 | 3.770 | 3.810 | 3.810 | 46,147,896 |
| 2025-07-08 | 3.800 | 3.870 | 3.750 | 3.850 | 3.850 | 45,417,917 |
| 2025-07-07 | 3.730 | 3.910 | 3.730 | 3.820 | 3.820 | 62,379,153 |
| 2025-07-04 | 4.140 | 4.140 | 3.750 | 3.820 | 3.820 | 123,437,860 |
| 2025-07-03 | 3.720 | 3.920 | 3.720 | 3.920 | 3.920 | 73,553,558 |
| 2025-07-02 | 3.630 | 3.650 | 3.530 | 3.560 | 3.560 | 25,656,801 |
| 2025-07-01 | 3.600 | 3.660 | 3.550 | 3.640 | 3.640 | 36,688,240 |
| 2025-06-30 | 3.670 | 3.720 | 3.590 | 3.610 | 3.610 | 39,339,793 |
| 2025-06-27 | 3.630 | 3.700 | 3.620 | 3.630 | 3.630 | 36,377,920 |
| 2025-06-26 | 3.630 | 3.690 | 3.590 | 3.630 | 3.630 | 43,214,060 |
| 2025-06-25 | 3.670 | 3.690 | 3.570 | 3.630 | 3.630 | 83,287,761 |
| 2025-06-24 | 3.560 | 3.880 | 3.560 | 3.710 | 3.710 | 125,461,877 |
| 2025-06-23 | 3.360 | 3.540 | 3.350 | 3.530 | 3.530 | 36,535,540 |
| 2025-06-20 | 3.490 | 3.490 | 3.330 | 3.380 | 3.380 | 34,624,040 |
| 2025-06-19 | 3.580 | 3.600 | 3.450 | 3.490 | 3.490 | 47,169,130 |
| 2025-06-18 | 3.600 | 3.630 | 3.500 | 3.600 | 3.600 | 51,009,606 |
| 2025-06-17 | 3.540 | 3.630 | 3.500 | 3.600 | 3.600 | 61,450,070 |
| 2025-06-16 | 3.480 | 3.600 | 3.430 | 3.550 | 3.550 | 63,410,370 |
| 2025-06-13 | 3.660 | 3.690 | 3.460 | 3.460 | 3.460 | 79,456,747 |
| 2025-06-12 | 3.710 | 3.770 | 3.600 | 3.620 | 3.620 | 110,544,493 |
| 2025-06-11 | 3.990 | 4.080 | 3.750 | 3.760 | 3.760 | 161,576,703 |
| 2025-06-10 | 3.960 | 4.340 | 3.870 | 4.100 | 4.100 | 220,370,760 |
| 2025-06-09 | 3.750 | 3.960 | 3.660 | 3.960 | 3.960 | 111,156,419 |
| 2025-06-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 12,019,758 |
| 2025-06-05 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1,026,915 |
| 2025-06-04 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1,803,076 |
| 2025-06-03 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2025-05-30 | 2.700 | 2.750 | 2.700 | 2.700 | 2.700 | 14,719,300 |
| 2025-05-29 | 2.720 | 2.750 | 2.680 | 2.700 | 2.700 | 30,438,218 |
| 2025-05-28 | 2.790 | 2.810 | 2.760 | 2.760 | 2.760 | 22,902,200 |
| 2025-05-27 | 2.780 | 2.910 | 2.770 | 2.910 | 2.910 | 21,817,998 |
| 2025-05-26 | 2.740 | 2.790 | 2.690 | 2.770 | 2.770 | 13,518,218 |
| 2025-05-23 | 2.760 | 2.770 | 2.730 | 2.760 | 2.760 | 14,447,683 |
| 2025-05-22 | 2.820 | 2.820 | 2.710 | 2.750 | 2.750 | 24,391,243 |
| 2025-05-21 | 2.790 | 2.850 | 2.760 | 2.840 | 2.840 | 24,496,703 |
| 2025-05-20 | 2.890 | 2.900 | 2.760 | 2.780 | 2.780 | 35,284,692 |
| 2025-05-19 | 2.890 | 2.960 | 2.860 | 2.900 | 2.900 | 26,700,915 |
| 2025-05-16 | 3.030 | 3.030 | 2.880 | 2.910 | 2.910 | 28,905,281 |
| 2025-05-15 | 3.070 | 3.090 | 2.940 | 3.010 | 3.010 | 37,275,860 |
| 2025-05-14 | 2.930 | 3.030 | 2.880 | 3.030 | 3.030 | 20,816,050 |
| 2025-05-13 | 2.750 | 2.890 | 2.740 | 2.890 | 2.890 | 28,714,882 |
| 2025-05-12 | 2.770 | 2.790 | 2.720 | 2.750 | 2.750 | 19,474,483 |
| 2025-05-09 | 2.740 | 2.810 | 2.720 | 2.790 | 2.790 | 21,739,496 |
| 2025-05-08 | 2.700 | 2.750 | 2.700 | 2.740 | 2.740 | 18,793,780 |
| 2025-05-07 | 2.780 | 2.790 | 2.700 | 2.710 | 2.710 | 20,816,340 |
| 2025-05-06 | 2.710 | 2.740 | 2.680 | 2.740 | 2.740 | 16,689,355 |
| 2025-04-30 | 2.630 | 2.750 | 2.610 | 2.720 | 2.720 | 21,521,497 |
| 2025-04-29 | 2.580 | 2.650 | 2.560 | 2.650 | 2.650 | 21,237,764 |
| 2025-04-28 | 2.720 | 2.720 | 2.580 | 2.600 | 2.600 | 27,786,800 |
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.