ZJBC Information Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.750	2.780	2.700	2.720	2.720	21,726,606
2025-04-24	2.680	2.800	2.670	2.750	2.750	31,690,660
2025-04-23	2.620	2.720	2.610	2.680	2.680	24,195,415
2025-04-22	2.600	2.670	2.590	2.640	2.640	23,056,280
2025-04-21	2.620	2.620	2.540	2.610	2.610	22,300,200
2025-04-18	2.620	2.720	2.610	2.640	2.640	28,738,400
2025-04-17	2.610	2.680	2.590	2.600	2.600	28,937,100
2025-04-16	2.630	2.750	2.570	2.650	2.650	44,666,475
2025-04-15	2.550	2.630	2.520	2.630	2.630	26,646,572
2025-04-14	2.440	2.500	2.430	2.500	2.500	32,459,349
2025-04-11	2.270	2.380	2.260	2.380	2.380	27,392,960
2025-04-10	2.230	2.300	2.200	2.270	2.270	28,558,780
2025-04-09	2.210	2.270	2.150	2.260	2.260	25,455,560
2025-04-08	2.260	2.280	2.260	2.260	2.260	16,323,800
2025-04-07	2.380	2.380	2.380	2.380	2.380	3,606,800
2025-04-03	2.550	2.580	2.510	2.510	2.510	17,145,200
2025-04-02	2.530	2.640	2.500	2.570	2.570	21,911,067
2025-04-01	2.550	2.570	2.510	2.530	2.530	13,544,840
2025-03-31	2.520	2.540	2.490	2.530	2.530	12,574,610
2025-03-28	2.570	2.570	2.460	2.540	2.540	18,402,200
2025-03-27	2.520	2.580	2.510	2.560	2.560	15,686,500
2025-03-26	2.510	2.560	2.510	2.530	2.530	14,262,026
2025-03-25	2.520	2.540	2.510	2.520	2.520	14,625,978
2025-03-24	2.630	2.640	2.510	2.510	2.510	30,810,710
2025-03-21	2.630	2.690	2.620	2.640	2.640	24,046,496
2025-03-20	2.650	2.680	2.610	2.640	2.640	21,937,401
2025-03-19	2.700	2.740	2.630	2.670	2.670	25,583,840
2025-03-18	2.750	2.790	2.700	2.710	2.710	23,752,475
2025-03-17	2.750	2.780	2.730	2.750	2.750	17,255,252
2025-03-14	2.800	2.810	2.740	2.760	2.760	23,914,493
2025-03-13	2.730	2.810	2.690	2.800	2.800	33,195,047
2025-03-12	2.600	2.730	2.580	2.730	2.730	37,005,637
2025-03-11	2.610	2.650	2.570	2.600	2.600	20,881,220
2025-03-10	2.650	2.680	2.590	2.630	2.630	21,653,200
2025-03-07	2.620	2.700	2.610	2.630	2.630	26,194,160
2025-03-06	2.620	2.650	2.580	2.610	2.610	18,510,942
2025-03-05	2.590	2.670	2.560	2.620	2.620	29,723,797
2025-03-04	2.450	2.590	2.450	2.570	2.570	34,861,499
2025-03-03	2.480	2.520	2.430	2.470	2.470	18,280,071
2025-02-28	2.490	2.550	2.460	2.460	2.460	28,127,420
2025-02-27	2.410	2.530	2.410	2.500	2.500	28,522,220
2025-02-26	2.420	2.450	2.400	2.420	2.420	12,435,006
2025-02-25	2.410	2.460	2.380	2.420	2.420	16,718,720
2025-02-24	2.350	2.410	2.340	2.410	2.410	14,731,918
2025-02-21	2.400	2.400	2.340	2.370	2.370	19,760,680
2025-02-20	2.430	2.460	2.390	2.390	2.390	19,128,540
2025-02-19	2.420	2.460	2.420	2.440	2.440	15,886,857
2025-02-18	2.450	2.460	2.400	2.430	2.430	16,540,100
2025-02-17	2.380	2.460	2.360	2.430	2.430	23,349,517
2025-02-14	2.350	2.390	2.290	2.390	2.390	23,904,918
2025-02-13	2.380	2.420	2.360	2.360	2.360	18,205,492
2025-02-12	2.420	2.430	2.360	2.380	2.380	31,129,550
2025-02-11	2.460	2.480	2.400	2.480	2.480	18,132,500
2025-02-10	2.430	2.500	2.430	2.460	2.460	20,038,108
2025-02-07	2.410	2.470	2.410	2.430	2.430	15,656,800
2025-02-06	2.340	2.480	2.340	2.420	2.420	19,428,539
2025-02-05	2.360	2.370	2.320	2.360	2.360	11,648,188
2025-01-27	2.350	2.410	2.280	2.340	2.340	16,839,666
2025-01-24	2.310	2.360	2.240	2.340	2.340	17,046,850
2025-01-23	2.310	2.360	2.280	2.310	2.310	12,827,020

← NewerPage 7 of 21 · 1,212 trading daysOlder →

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.