ZJBC Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.170 | 2.220 | 2.130 | 2.160 | 2.160 | 22,480,208 |
| 2024-10-28 | 2.080 | 2.190 | 2.080 | 2.170 | 2.170 | 20,232,016 |
| 2024-10-25 | 2.060 | 2.150 | 2.050 | 2.110 | 2.110 | 24,452,557 |
| 2024-10-24 | 2.020 | 2.110 | 2.020 | 2.080 | 2.080 | 26,219,927 |
| 2024-10-23 | 1.980 | 2.030 | 1.970 | 2.020 | 2.020 | 21,064,268 |
| 2024-10-22 | 1.920 | 1.980 | 1.920 | 1.970 | 1.970 | 17,291,817 |
| 2024-10-21 | 1.980 | 2.000 | 1.900 | 1.910 | 1.910 | 33,067,796 |
| 2024-10-18 | 1.970 | 2.020 | 1.960 | 2.000 | 2.000 | 20,488,727 |
| 2024-10-17 | 1.950 | 1.980 | 1.940 | 1.980 | 1.980 | 14,483,337 |
| 2024-10-16 | 1.940 | 1.980 | 1.920 | 1.950 | 1.950 | 14,135,995 |
| 2024-10-15 | 1.910 | 2.000 | 1.910 | 1.960 | 1.960 | 22,220,896 |
| 2024-10-14 | 1.900 | 1.930 | 1.870 | 1.930 | 1.930 | 19,994,916 |
| 2024-10-11 | 1.980 | 2.030 | 1.910 | 1.910 | 1.910 | 34,048,452 |
| 2024-10-10 | 1.900 | 2.030 | 1.880 | 2.010 | 2.010 | 42,411,348 |
| 2024-10-09 | 1.850 | 1.950 | 1.820 | 1.930 | 1.930 | 40,449,382 |
| 2024-10-08 | 1.930 | 1.930 | 1.770 | 1.870 | 1.870 | 50,148,640 |
| 2024-09-30 | 1.760 | 1.840 | 1.750 | 1.840 | 1.840 | 38,437,311 |
| 2024-09-27 | 1.730 | 1.800 | 1.720 | 1.750 | 1.750 | 24,610,386 |
| 2024-09-26 | 1.740 | 1.750 | 1.710 | 1.740 | 1.740 | 12,491,110 |
| 2024-09-25 | 1.700 | 1.740 | 1.690 | 1.730 | 1.730 | 15,629,702 |
| 2024-09-24 | 1.660 | 1.710 | 1.660 | 1.700 | 1.700 | 11,067,513 |
| 2024-09-23 | 1.690 | 1.710 | 1.650 | 1.670 | 1.670 | 10,952,480 |
| 2024-09-20 | 1.690 | 1.720 | 1.680 | 1.710 | 1.710 | 10,376,437 |
| 2024-09-19 | 1.680 | 1.710 | 1.660 | 1.690 | 1.690 | 7,614,900 |
| 2024-09-18 | 1.680 | 1.690 | 1.650 | 1.670 | 1.670 | 8,262,892 |
| 2024-09-13 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 8,911,100 |
| 2024-09-12 | 1.650 | 1.710 | 1.650 | 1.700 | 1.700 | 12,366,000 |
| 2024-09-11 | 1.650 | 1.670 | 1.610 | 1.650 | 1.650 | 10,751,740 |
| 2024-09-10 | 1.630 | 1.710 | 1.620 | 1.670 | 1.670 | 21,387,740 |
| 2024-09-09 | 1.630 | 1.660 | 1.610 | 1.630 | 1.630 | 9,959,400 |
| 2024-09-06 | 1.600 | 1.620 | 1.580 | 1.590 | 1.590 | 6,945,000 |
| 2024-09-05 | 1.580 | 1.620 | 1.560 | 1.610 | 1.610 | 9,660,086 |
| 2024-09-04 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 15,440,400 |
| 2024-09-03 | 1.630 | 1.690 | 1.620 | 1.680 | 1.680 | 13,054,760 |
| 2024-09-02 | 1.630 | 1.670 | 1.620 | 1.640 | 1.640 | 9,595,420 |
| 2024-08-30 | 1.630 | 1.680 | 1.620 | 1.650 | 1.650 | 10,583,180 |
| 2024-08-29 | 1.600 | 1.650 | 1.580 | 1.630 | 1.630 | 10,546,744 |
| 2024-08-28 | 1.610 | 1.640 | 1.580 | 1.600 | 1.600 | 15,250,384 |
| 2024-08-27 | 1.600 | 1.660 | 1.550 | 1.630 | 1.630 | 19,851,624 |
| 2024-08-26 | 1.580 | 1.620 | 1.580 | 1.600 | 1.600 | 8,408,400 |
| 2024-08-23 | 1.650 | 1.650 | 1.580 | 1.610 | 1.610 | 18,150,720 |
| 2024-08-22 | 1.700 | 1.720 | 1.640 | 1.660 | 1.660 | 18,300,400 |
| 2024-08-21 | 1.740 | 1.750 | 1.680 | 1.710 | 1.710 | 29,589,620 |
| 2024-08-20 | 1.820 | 1.830 | 1.770 | 1.770 | 1.770 | 22,731,842 |
| 2024-08-19 | 1.750 | 1.860 | 1.740 | 1.860 | 1.860 | 35,827,182 |
| 2024-08-16 | 1.720 | 1.770 | 1.720 | 1.770 | 1.770 | 24,877,060 |
| 2024-08-15 | 1.810 | 1.810 | 1.750 | 1.750 | 1.750 | 48,187,800 |
| 2024-08-14 | 1.770 | 1.770 | 1.700 | 1.720 | 1.720 | 11,392,075 |
| 2024-08-13 | 1.750 | 1.770 | 1.720 | 1.770 | 1.770 | 10,984,335 |
| 2024-08-12 | 1.730 | 1.760 | 1.700 | 1.740 | 1.740 | 13,719,910 |
| 2024-08-09 | 1.800 | 1.820 | 1.720 | 1.730 | 1.730 | 22,397,695 |
| 2024-08-08 | 1.800 | 1.830 | 1.780 | 1.810 | 1.810 | 13,307,902 |
| 2024-08-07 | 1.800 | 1.840 | 1.780 | 1.820 | 1.820 | 15,025,282 |
| 2024-08-06 | 1.730 | 1.810 | 1.730 | 1.800 | 1.800 | 20,774,260 |
| 2024-08-05 | 1.750 | 1.770 | 1.720 | 1.730 | 1.730 | 24,184,300 |
| 2024-08-02 | 1.750 | 1.840 | 1.730 | 1.810 | 1.810 | 32,810,598 |
| 2024-08-01 | 1.700 | 1.750 | 1.690 | 1.750 | 1.750 | 14,137,340 |
| 2024-07-31 | 1.680 | 1.730 | 1.660 | 1.720 | 1.720 | 13,266,322 |
| 2024-07-30 | 1.680 | 1.730 | 1.650 | 1.680 | 1.680 | 20,686,043 |
| 2024-07-29 | 1.620 | 1.720 | 1.610 | 1.680 | 1.680 | 25,845,302 |
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.