ZJBC Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.340 | 3.390 | 3.300 | 3.330 | 3.330 | 23,524,600 |
| 2026-10-20 | 3.240 | 3.320 | 3.230 | 3.290 | 3.290 | 17,627,440 |
| 2026-10-19 | 3.340 | 3.380 | 3.210 | 3.270 | 3.270 | 25,111,800 |
| 2026-10-16 | 3.430 | 3.450 | 3.290 | 3.320 | 3.320 | 21,007,120 |
| 2026-10-15 | 3.460 | 3.490 | 3.350 | 3.370 | 3.370 | 25,571,164 |
| 2026-10-14 | 3.550 | 3.590 | 3.500 | 3.510 | 3.510 | 16,282,400 |
| 2026-10-13 | 3.470 | 3.600 | 3.400 | 3.570 | 3.570 | 22,303,980 |
| 2026-10-12 | 3.620 | 3.650 | 3.500 | 3.510 | 3.510 | 18,823,100 |
| 2026-10-09 | 3.570 | 3.660 | 3.440 | 3.660 | 3.660 | 30,861,840 |
| 2026-10-08 | 3.600 | 3.660 | 3.550 | 3.580 | 3.580 | 19,629,561 |
| 2026-09-30 | 3.700 | 3.710 | 3.610 | 3.620 | 3.620 | 18,818,100 |
| 2026-09-29 | 3.630 | 3.730 | 3.600 | 3.700 | 3.700 | 25,130,797 |
| 2026-09-28 | 3.700 | 3.710 | 3.570 | 3.630 | 3.630 | 26,757,195 |
| 2026-09-24 | 3.710 | 3.770 | 3.690 | 3.700 | 3.700 | 21,288,889 |
| 2026-09-23 | 3.940 | 3.940 | 3.710 | 3.740 | 3.740 | 55,478,961 |
| 2026-09-22 | 3.940 | 3.990 | 3.880 | 3.940 | 3.940 | 45,655,398 |
| 2026-09-21 | 3.880 | 3.930 | 3.860 | 3.890 | 3.890 | 28,168,199 |
| 2026-09-18 | 3.960 | 3.970 | 3.870 | 3.890 | 3.890 | 29,965,389 |
| 2026-09-17 | 3.930 | 3.980 | 3.820 | 3.900 | 3.900 | 35,942,336 |
| 2026-09-16 | 3.820 | 3.950 | 3.790 | 3.930 | 3.930 | 38,958,699 |
| 2026-09-15 | 3.940 | 3.980 | 3.830 | 3.850 | 3.850 | 51,367,555 |
| 2026-09-14 | 4.120 | 4.160 | 3.970 | 3.990 | 3.990 | 59,080,781 |
| 2026-09-11 | 4.060 | 4.170 | 4.020 | 4.100 | 4.100 | 92,786,141 |
| 2026-09-10 | 3.950 | 4.380 | 3.880 | 4.200 | 4.200 | 137,409,641 |
| 2026-09-09 | 3.980 | 4.160 | 3.960 | 3.980 | 3.980 | 28,819,316 |
| 2026-09-08 | 3.970 | 4.040 | 3.940 | 4.010 | 4.010 | 25,755,080 |
| 2026-09-07 | 4.000 | 4.030 | 3.940 | 3.950 | 3.950 | 25,787,895 |
| 2026-09-04 | 4.020 | 4.100 | 3.980 | 3.990 | 3.990 | 34,147,398 |
| 2026-09-03 | 4.080 | 4.110 | 3.960 | 3.990 | 3.990 | 31,531,320 |
| 2026-09-02 | 4.030 | 4.110 | 4.000 | 4.070 | 4.070 | 28,922,721 |
| 2026-09-01 | 4.040 | 4.100 | 4.000 | 4.070 | 4.070 | 36,381,922 |
| 2026-08-31 | 3.980 | 4.020 | 3.920 | 4.020 | 4.020 | 28,142,699 |
| 2026-08-28 | 4.040 | 4.060 | 3.990 | 4.020 | 4.020 | 32,984,117 |
| 2026-08-27 | 4.020 | 4.070 | 4.000 | 4.040 | 4.040 | 39,902,699 |
| 2026-08-26 | 4.000 | 4.060 | 3.930 | 4.020 | 4.020 | 43,596,359 |
| 2026-08-25 | 3.850 | 4.050 | 3.820 | 4.010 | 4.010 | 56,448,359 |
| 2026-08-24 | 3.880 | 3.950 | 3.800 | 3.890 | 3.890 | 35,211,961 |
| 2026-08-21 | 3.780 | 3.880 | 3.700 | 3.860 | 3.860 | 26,723,000 |
| 2026-08-20 | 3.750 | 3.860 | 3.710 | 3.820 | 3.820 | 30,955,461 |
| 2026-08-19 | 3.890 | 3.950 | 3.680 | 3.720 | 3.720 | 46,414,898 |
| 2026-08-18 | 4.060 | 4.070 | 3.940 | 3.970 | 3.970 | 41,386,086 |
| 2026-08-17 | 4.050 | 4.080 | 3.960 | 4.070 | 4.070 | 49,612,379 |
| 2026-08-14 | 4.080 | 4.170 | 3.960 | 4.070 | 4.070 | 71,995,141 |
| 2026-08-13 | 4.180 | 4.480 | 4.100 | 4.110 | 4.110 | 115,786,438 |
| 2026-08-12 | 4.010 | 4.140 | 3.950 | 4.080 | 4.080 | 61,302,832 |
| 2026-08-11 | 4.060 | 4.070 | 3.950 | 3.980 | 3.980 | 44,944,539 |
| 2026-08-10 | 3.930 | 4.020 | 3.850 | 4.000 | 4.000 | 52,969,441 |
| 2026-08-07 | 4.130 | 4.140 | 3.900 | 3.980 | 3.980 | 100,855,312 |
| 2026-08-06 | 3.880 | 4.310 | 3.850 | 4.120 | 4.120 | 142,271,953 |
| 2026-08-05 | 3.890 | 3.950 | 3.850 | 3.920 | 3.920 | 54,022,102 |
| 2026-08-04 | 3.810 | 4.050 | 3.810 | 3.920 | 3.920 | 67,962,594 |
| 2026-08-03 | 3.690 | 3.810 | 3.670 | 3.750 | 3.750 | 47,546,781 |
| 2026-07-31 | 3.600 | 3.780 | 3.600 | 3.680 | 3.680 | 77,891,375 |
| 2026-07-30 | 3.660 | 3.670 | 3.440 | 3.450 | 3.450 | 51,440,199 |
| 2026-07-29 | 3.690 | 3.710 | 3.530 | 3.670 | 3.670 | 57,373,801 |
| 2026-07-28 | 3.630 | 3.800 | 3.590 | 3.670 | 3.670 | 67,258,000 |
| 2026-07-27 | 3.550 | 3.700 | 3.490 | 3.690 | 3.690 | 81,202,422 |
| 2026-07-24 | 3.640 | 3.770 | 3.560 | 3.580 | 3.580 | 105,757,531 |
| 2026-07-23 | 3.880 | 4.050 | 3.750 | 3.830 | 3.830 | 151,677,906 |
| 2026-07-22 | 4.160 | 4.160 | 3.780 | 3.990 | 3.990 | 191,263,125 |
Page 1 of 21 · 1,217 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.