Jiangxi Zhengbang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.830 | 2.860 | 2.770 | 2.790 | 2.790 | 34,362,829 |
| 2024-07-22 | 2.850 | 2.860 | 2.810 | 2.840 | 2.840 | 25,344,612 |
| 2024-07-19 | 2.880 | 2.890 | 2.830 | 2.850 | 2.850 | 39,260,327 |
| 2024-07-18 | 2.940 | 2.940 | 2.860 | 2.900 | 2.900 | 40,971,565 |
| 2024-07-17 | 2.930 | 2.970 | 2.920 | 2.950 | 2.950 | 33,872,089 |
| 2024-07-16 | 2.920 | 2.970 | 2.900 | 2.930 | 2.930 | 35,807,169 |
| 2024-07-15 | 2.900 | 2.960 | 2.890 | 2.940 | 2.940 | 43,733,021 |
| 2024-07-12 | 2.920 | 2.960 | 2.900 | 2.910 | 2.910 | 29,106,378 |
| 2024-07-11 | 2.910 | 2.940 | 2.900 | 2.930 | 2.930 | 37,801,244 |
| 2024-07-10 | 2.870 | 2.920 | 2.840 | 2.880 | 2.880 | 31,173,141 |
| 2024-07-09 | 2.880 | 2.890 | 2.780 | 2.880 | 2.880 | 45,541,720 |
| 2024-07-08 | 2.910 | 2.960 | 2.870 | 2.880 | 2.880 | 35,155,777 |
| 2024-07-05 | 2.880 | 2.920 | 2.850 | 2.910 | 2.910 | 29,292,599 |
| 2024-07-04 | 2.920 | 2.950 | 2.880 | 2.880 | 2.880 | 34,485,268 |
| 2024-07-03 | 2.970 | 2.990 | 2.920 | 2.940 | 2.940 | 29,323,703 |
| 2024-07-02 | 3.030 | 3.030 | 2.960 | 2.970 | 2.970 | 45,395,166 |
| 2024-07-01 | 2.910 | 3.040 | 2.910 | 3.030 | 3.030 | 67,669,183 |
| 2024-06-28 | 2.900 | 2.960 | 2.880 | 2.900 | 2.900 | 51,495,557 |
| 2024-06-27 | 3.000 | 3.040 | 2.920 | 2.920 | 2.920 | 54,359,066 |
| 2024-06-26 | 3.000 | 3.040 | 2.930 | 3.030 | 3.030 | 63,027,512 |
| 2024-06-25 | 3.010 | 3.040 | 2.960 | 3.010 | 3.010 | 57,718,649 |
| 2024-06-24 | 3.120 | 3.140 | 3.000 | 3.020 | 3.020 | 90,602,895 |
| 2024-06-21 | 3.210 | 3.250 | 3.170 | 3.190 | 3.190 | 45,803,822 |
| 2024-06-20 | 3.230 | 3.310 | 3.160 | 3.220 | 3.220 | 79,225,399 |
| 2024-06-19 | 3.350 | 3.380 | 3.240 | 3.250 | 3.250 | 93,343,350 |
| 2024-06-18 | 3.440 | 3.490 | 3.380 | 3.390 | 3.390 | 65,047,370 |
| 2024-06-17 | 3.430 | 3.480 | 3.380 | 3.390 | 3.390 | 61,096,037 |
| 2024-06-14 | 3.420 | 3.480 | 3.360 | 3.430 | 3.430 | 106,747,977 |
| 2024-06-13 | 3.290 | 3.620 | 3.220 | 3.490 | 3.490 | 193,681,583 |
| 2024-06-12 | 3.450 | 3.620 | 3.310 | 3.340 | 3.340 | 303,413,626 |
| 2024-06-11 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2024-06-07 | 3.230 | 3.320 | 3.200 | 3.290 | 3.290 | 51,600,571 |
| 2024-06-06 | 3.260 | 3.320 | 3.180 | 3.210 | 3.210 | 54,966,948 |
| 2024-06-05 | 3.260 | 3.340 | 3.250 | 3.270 | 3.270 | 46,278,262 |
| 2024-06-04 | 3.150 | 3.290 | 3.060 | 3.280 | 3.280 | 86,409,199 |
| 2024-06-03 | 3.340 | 3.340 | 3.210 | 3.210 | 3.210 | 95,970,662 |
| 2024-05-31 | 3.350 | 3.430 | 3.340 | 3.380 | 3.380 | 72,705,979 |
| 2024-05-30 | 3.260 | 3.410 | 3.250 | 3.410 | 3.410 | 95,605,027 |
| 2024-05-29 | 3.330 | 3.480 | 3.190 | 3.250 | 3.250 | 131,114,299 |
| 2024-05-28 | 3.180 | 3.340 | 3.160 | 3.330 | 3.330 | 84,007,208 |
| 2024-05-27 | 3.160 | 3.200 | 3.120 | 3.180 | 3.180 | 54,903,672 |
| 2024-05-24 | 3.120 | 3.250 | 3.110 | 3.210 | 3.210 | 80,401,152 |
| 2024-05-23 | 3.150 | 3.190 | 3.050 | 3.130 | 3.130 | 75,367,700 |
| 2024-05-22 | 3.030 | 3.180 | 3.020 | 3.160 | 3.160 | 91,920,101 |
| 2024-05-21 | 2.950 | 3.080 | 2.920 | 3.040 | 3.040 | 73,462,480 |
| 2024-05-20 | 2.880 | 2.970 | 2.870 | 2.940 | 2.940 | 36,386,969 |
| 2024-05-17 | 2.870 | 2.890 | 2.860 | 2.890 | 2.890 | 19,761,200 |
| 2024-05-16 | 2.870 | 2.890 | 2.870 | 2.870 | 2.870 | 23,189,079 |
| 2024-05-15 | 2.900 | 2.900 | 2.870 | 2.870 | 2.870 | 23,745,243 |
| 2024-05-14 | 2.890 | 2.910 | 2.870 | 2.890 | 2.890 | 28,789,120 |
| 2024-05-13 | 2.900 | 2.920 | 2.860 | 2.900 | 2.900 | 36,595,908 |
| 2024-05-10 | 2.890 | 2.920 | 2.870 | 2.880 | 2.880 | 25,149,234 |
| 2024-05-09 | 2.890 | 2.890 | 2.860 | 2.890 | 2.890 | 31,031,665 |
| 2024-05-08 | 2.870 | 2.940 | 2.850 | 2.900 | 2.900 | 44,369,663 |
| 2024-05-07 | 2.880 | 2.900 | 2.860 | 2.880 | 2.880 | 20,737,379 |
| 2024-05-06 | 2.900 | 2.920 | 2.830 | 2.860 | 2.860 | 26,777,131 |
| 2024-04-30 | 2.920 | 2.940 | 2.850 | 2.870 | 2.870 | 46,021,163 |
| 2024-04-29 | 2.800 | 2.910 | 2.770 | 2.900 | 2.900 | 49,086,190 |
| 2024-04-26 | 2.760 | 2.820 | 2.720 | 2.780 | 2.780 | 29,443,803 |
| 2024-04-25 | 2.870 | 2.870 | 2.750 | 2.770 | 2.770 | 40,997,973 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-09 | 0.7000 CNY |
| 2020-05-22 | 0.0700 CNY |
| 2019-05-23 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.